CCI Group, Inc. (TYO:7381)
Japan · Delayed Price · Currency is JPY 1,057.00
+1.00 (0.09%)
May 25, 2026, 3:30 PM JST
CCI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,050.00 | 1,063.00 | 1,038.00 | 1,057.00 | 1,057.00 | 0.09% | 436,200 |
| May 22, 2026 | 1,089.00 | 1,089.00 | 1,052.00 | 1,056.00 | 1,056.00 | -0.66% | 452,400 |
| May 21, 2026 | 1,051.00 | 1,094.00 | 1,047.00 | 1,063.00 | 1,063.00 | 4.11% | 898,600 |
| May 20, 2026 | 1,028.00 | 1,038.00 | 1,008.00 | 1,021.00 | 1,021.00 | -0.49% | 467,800 |
| May 19, 2026 | 1,045.00 | 1,054.00 | 1,009.00 | 1,026.00 | 1,026.00 | -0.39% | 758,600 |
| May 18, 2026 | 1,043.00 | 1,052.00 | 1,024.00 | 1,030.00 | 1,030.00 | -1.34% | 650,700 |
| May 15, 2026 | 1,045.00 | 1,071.00 | 1,033.00 | 1,044.00 | 1,044.00 | -0.10% | 826,100 |
| May 14, 2026 | 1,027.00 | 1,050.00 | 1,020.00 | 1,045.00 | 1,045.00 | 1.75% | 531,000 |
| May 13, 2026 | 1,011.00 | 1,034.00 | 1,011.00 | 1,027.00 | 1,027.00 | 1.38% | 391,200 |
| May 12, 2026 | 1,013.00 | 1,023.00 | 1,003.00 | 1,013.00 | 1,013.00 | 0.50% | 479,100 |
| May 11, 2026 | 1,000.00 | 1,032.00 | 997.00 | 1,008.00 | 1,008.00 | -0.59% | 890,100 |
| May 8, 2026 | 995.00 | 1,019.00 | 986.00 | 1,014.00 | 1,014.00 | -0.10% | 947,100 |
| May 7, 2026 | 982.00 | 1,038.00 | 975.00 | 1,015.00 | 1,015.00 | 5.40% | 1,553,800 |
| May 1, 2026 | 941.00 | 973.00 | 937.00 | 963.00 | 963.00 | 2.34% | 849,900 |
| Apr 30, 2026 | 939.00 | 949.00 | 921.00 | 941.00 | 941.00 | -1.16% | 937,700 |
| Apr 28, 2026 | 916.00 | 984.00 | 907.00 | 952.00 | 952.00 | 4.39% | 1,000,900 |
| Apr 27, 2026 | 920.00 | 922.00 | 896.00 | 912.00 | 912.00 | -1.30% | 443,900 |
| Apr 24, 2026 | 920.00 | 927.00 | 900.00 | 924.00 | 924.00 | 0.11% | 391,300 |
| Apr 23, 2026 | 920.00 | 926.00 | 909.00 | 923.00 | 923.00 | -0.86% | 441,400 |
| Apr 22, 2026 | 970.00 | 971.00 | 923.00 | 931.00 | 931.00 | -4.02% | 546,100 |
| Apr 21, 2026 | 1,001.00 | 1,002.00 | 964.00 | 970.00 | 970.00 | -2.71% | 485,800 |
| Apr 20, 2026 | 1,020.00 | 1,022.00 | 997.00 | 997.00 | 997.00 | -1.77% | 308,200 |
| Apr 17, 2026 | 1,030.00 | 1,038.00 | 1,009.00 | 1,015.00 | 1,015.00 | -2.12% | 433,500 |
| Apr 16, 2026 | 1,045.00 | 1,053.00 | 1,034.00 | 1,037.00 | 1,037.00 | 0.29% | 321,900 |
| Apr 15, 2026 | 1,031.00 | 1,049.00 | 1,029.00 | 1,034.00 | 1,034.00 | 1.17% | 337,000 |
| Apr 14, 2026 | 1,027.00 | 1,029.00 | 1,012.00 | 1,022.00 | 1,022.00 | 0.59% | 256,400 |
| Apr 13, 2026 | 1,020.00 | 1,032.00 | 1,008.00 | 1,016.00 | 1,016.00 | -0.78% | 309,300 |
| Apr 10, 2026 | 1,034.00 | 1,050.00 | 1,021.00 | 1,024.00 | 1,024.00 | -0.39% | 444,500 |
| Apr 9, 2026 | 1,044.00 | 1,052.00 | 1,023.00 | 1,028.00 | 1,028.00 | -1.25% | 472,900 |
| Apr 8, 2026 | 1,050.00 | 1,055.00 | 1,033.00 | 1,041.00 | 1,041.00 | 2.76% | 590,000 |
| Apr 7, 2026 | 1,015.00 | 1,027.00 | 1,006.00 | 1,013.00 | 1,013.00 | 0.80% | 272,000 |
| Apr 6, 2026 | 993.00 | 1,007.00 | 990.00 | 1,005.00 | 1,005.00 | 2.03% | 279,900 |
| Apr 3, 2026 | 989.00 | 998.00 | 976.00 | 985.00 | 985.00 | 0.82% | 261,000 |
| Apr 2, 2026 | 1,005.00 | 1,018.00 | 975.00 | 977.00 | 977.00 | -1.31% | 530,900 |
| Apr 1, 2026 | 975.00 | 990.00 | 964.00 | 990.00 | 990.00 | 6.45% | 754,900 |
| Mar 31, 2026 | 930.00 | 959.00 | 924.00 | 930.00 | 930.00 | -2.00% | 505,100 |
| Mar 30, 2026 | 928.00 | 952.00 | 921.00 | 949.00 | 949.00 | -2.47% | 660,500 |
| Mar 27, 2026 | 967.00 | 996.00 | 967.00 | 985.00 | 973.00 | 1.44% | 663,500 |
| Mar 26, 2026 | 974.00 | 980.00 | 954.00 | 971.00 | 959.17 | -1.12% | 458,000 |
| Mar 25, 2026 | 976.00 | 989.00 | 970.00 | 982.00 | 970.04 | 3.70% | 431,500 |
| Mar 24, 2026 | 949.00 | 957.00 | 931.00 | 947.00 | 935.46 | 3.38% | 433,100 |
| Mar 23, 2026 | 928.00 | 934.00 | 902.00 | 916.00 | 904.84 | -4.98% | 592,500 |
| Mar 19, 2026 | 982.00 | 985.00 | 962.00 | 964.00 | 952.26 | -3.31% | 436,600 |
| Mar 18, 2026 | 985.00 | 997.00 | 976.00 | 997.00 | 984.85 | 3.21% | 453,100 |
| Mar 17, 2026 | 968.00 | 983.00 | 960.00 | 966.00 | 954.23 | 0.31% | 352,200 |
| Mar 16, 2026 | 967.00 | 971.00 | 950.00 | 963.00 | 951.27 | -0.10% | 391,800 |
| Mar 13, 2026 | 939.00 | 973.00 | 938.00 | 964.00 | 952.26 | 1.05% | 560,900 |
| Mar 12, 2026 | 992.00 | 999.00 | 952.00 | 954.00 | 942.38 | -5.64% | 623,900 |
| Mar 11, 2026 | 1,012.00 | 1,035.00 | 1,007.00 | 1,011.00 | 998.68 | 1.40% | 581,500 |
| Mar 10, 2026 | 980.00 | 1,005.00 | 972.00 | 997.00 | 984.85 | 4.18% | 552,400 |