CCI Group, Inc. (TYO:7381)
Japan · Delayed Price · Currency is JPY 1,219.00
-19.00 (-1.53%)
Oct 15, 2026, 9:35 AM JST
CCI Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,208.00 | 1,224.00 | 1,200.00 | 1,219.00 | 1,219.00 | -1.53% | 62,800 |
| Oct 14, 2026 | 1,279.00 | 1,282.00 | 1,225.00 | 1,238.00 | 1,238.00 | -2.44% | 494,100 |
| Oct 13, 2026 | 1,268.00 | 1,275.00 | 1,252.00 | 1,269.00 | 1,269.00 | 1.52% | 309,300 |
| Oct 9, 2026 | 1,267.00 | 1,273.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.48% | 496,600 |
| Oct 8, 2026 | 1,303.00 | 1,307.00 | 1,245.00 | 1,256.00 | 1,256.00 | -5.78% | 805,900 |
| Oct 7, 2026 | 1,371.00 | 1,395.00 | 1,330.00 | 1,333.00 | 1,333.00 | -3.13% | 476,200 |
| Oct 6, 2026 | 1,353.00 | 1,382.00 | 1,331.00 | 1,376.00 | 1,376.00 | 3.23% | 492,800 |
| Oct 5, 2026 | 1,356.00 | 1,360.00 | 1,322.00 | 1,333.00 | 1,333.00 | -0.22% | 335,700 |
| Oct 2, 2026 | 1,338.00 | 1,362.00 | 1,330.00 | 1,336.00 | 1,336.00 | -0.52% | 371,500 |
| Oct 1, 2026 | 1,360.00 | 1,368.00 | 1,318.00 | 1,343.00 | 1,343.00 | -2.11% | 546,500 |
| Sep 30, 2026 | 1,370.00 | 1,388.00 | 1,350.00 | 1,372.00 | 1,372.00 | 0.37% | 761,500 |
| Sep 29, 2026 | 1,373.00 | 1,404.00 | 1,346.00 | 1,367.00 | 1,367.00 | -2.57% | 773,100 |
| Sep 28, 2026 | 1,371.00 | 1,427.00 | 1,370.00 | 1,418.00 | 1,403.00 | 3.50% | 885,100 |
| Sep 25, 2026 | 1,328.00 | 1,374.00 | 1,327.00 | 1,370.00 | 1,355.51 | 3.47% | 558,900 |
| Sep 24, 2026 | 1,327.00 | 1,337.00 | 1,305.00 | 1,324.00 | 1,309.99 | -0.53% | 542,300 |
| Sep 18, 2026 | 1,335.00 | 1,344.00 | 1,307.00 | 1,331.00 | 1,316.92 | -0.08% | 564,700 |
| Sep 17, 2026 | 1,331.00 | 1,378.00 | 1,320.00 | 1,332.00 | 1,317.91 | 2.38% | 702,000 |
| Sep 16, 2026 | 1,293.00 | 1,323.00 | 1,292.00 | 1,301.00 | 1,287.24 | 0.62% | 241,400 |
| Sep 15, 2026 | 1,311.00 | 1,319.00 | 1,284.00 | 1,293.00 | 1,279.32 | -1.22% | 268,500 |
| Sep 14, 2026 | 1,278.00 | 1,309.00 | 1,271.00 | 1,309.00 | 1,295.15 | 2.43% | 313,200 |
| Sep 11, 2026 | 1,267.00 | 1,309.00 | 1,264.00 | 1,278.00 | 1,264.48 | -1.24% | 706,500 |
| Sep 10, 2026 | 1,247.00 | 1,303.00 | 1,242.00 | 1,294.00 | 1,280.31 | 3.35% | 340,900 |
| Sep 9, 2026 | 1,255.00 | 1,274.00 | 1,242.00 | 1,252.00 | 1,238.76 | -0.79% | 254,600 |
| Sep 8, 2026 | 1,298.00 | 1,300.00 | 1,262.00 | 1,262.00 | 1,248.65 | -3.30% | 314,000 |
| Sep 7, 2026 | 1,297.00 | 1,306.00 | 1,289.00 | 1,305.00 | 1,291.20 | 1.16% | 243,000 |
| Sep 4, 2026 | 1,290.00 | 1,301.00 | 1,265.00 | 1,290.00 | 1,276.35 | - | 404,800 |
| Sep 3, 2026 | 1,266.00 | 1,306.00 | 1,260.00 | 1,290.00 | 1,276.35 | 2.46% | 421,800 |
| Sep 2, 2026 | 1,246.00 | 1,274.00 | 1,235.00 | 1,259.00 | 1,245.68 | -1.02% | 479,500 |
| Sep 1, 2026 | 1,287.00 | 1,287.00 | 1,257.00 | 1,272.00 | 1,258.54 | -1.78% | 415,500 |
| Aug 31, 2026 | 1,270.00 | 1,295.00 | 1,260.00 | 1,295.00 | 1,281.30 | 1.73% | 408,400 |
| Aug 28, 2026 | 1,251.00 | 1,282.00 | 1,248.00 | 1,273.00 | 1,259.53 | 1.11% | 387,600 |
| Aug 27, 2026 | 1,250.00 | 1,270.00 | 1,243.00 | 1,259.00 | 1,245.68 | 0.88% | 285,600 |
| Aug 26, 2026 | 1,227.00 | 1,267.00 | 1,227.00 | 1,248.00 | 1,234.80 | 3.06% | 502,100 |
| Aug 25, 2026 | 1,214.00 | 1,224.00 | 1,200.00 | 1,211.00 | 1,198.19 | 0.92% | 244,100 |
| Aug 24, 2026 | 1,238.00 | 1,239.00 | 1,197.00 | 1,200.00 | 1,187.31 | -2.20% | 412,000 |
| Aug 21, 2026 | 1,220.00 | 1,238.00 | 1,207.00 | 1,227.00 | 1,214.02 | 0.57% | 272,700 |
| Aug 20, 2026 | 1,208.00 | 1,236.00 | 1,190.00 | 1,220.00 | 1,207.09 | 0.99% | 352,200 |
| Aug 19, 2026 | 1,279.00 | 1,279.00 | 1,203.00 | 1,208.00 | 1,195.22 | -7.22% | 527,500 |
| Aug 18, 2026 | 1,271.00 | 1,314.00 | 1,271.00 | 1,302.00 | 1,288.23 | 2.52% | 478,900 |
| Aug 17, 2026 | 1,268.00 | 1,288.00 | 1,268.00 | 1,270.00 | 1,256.57 | 0.16% | 283,200 |
| Aug 14, 2026 | 1,256.00 | 1,303.00 | 1,246.00 | 1,268.00 | 1,254.59 | 0.88% | 395,700 |
| Aug 13, 2026 | 1,238.00 | 1,257.00 | 1,227.00 | 1,257.00 | 1,243.70 | 3.46% | 464,800 |
| Aug 12, 2026 | 1,227.00 | 1,241.00 | 1,206.00 | 1,215.00 | 1,202.15 | 0.75% | 462,300 |
| Aug 10, 2026 | 1,210.00 | 1,210.00 | 1,179.00 | 1,206.00 | 1,193.24 | -0.66% | 392,400 |
| Aug 7, 2026 | 1,221.00 | 1,228.00 | 1,195.00 | 1,214.00 | 1,201.16 | -0.08% | 526,000 |
| Aug 6, 2026 | 1,166.00 | 1,216.00 | 1,166.00 | 1,215.00 | 1,202.15 | 4.20% | 575,800 |
| Aug 5, 2026 | 1,138.00 | 1,178.00 | 1,138.00 | 1,166.00 | 1,153.67 | 3.64% | 645,200 |
| Aug 4, 2026 | 1,127.00 | 1,137.00 | 1,115.00 | 1,125.00 | 1,113.10 | -0.18% | 503,600 |
| Aug 3, 2026 | 1,089.00 | 1,139.00 | 1,071.00 | 1,127.00 | 1,115.08 | 1.81% | 706,300 |
| Jul 31, 2026 | 1,079.00 | 1,109.00 | 1,057.00 | 1,107.00 | 1,095.29 | 4.04% | 768,800 |