CGS HOLDINGS INC. 6633
TSE · Japan · Technology Services
¥311.00-4.00 (-1.27%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥311.00 | -1.27% | ¥312.00 | ¥313.00 | ¥311.00 | 2.60K |
| 2026-10-01 | ¥315.00 | +0.96% | ¥313.00 | ¥315.00 | ¥312.00 | 3.80K |
| 2026-09-30 | ¥312.00 | -0.32% | ¥313.00 | ¥313.00 | ¥312.00 | 1.30K |
| 2026-09-29 | ¥313.00 | -0.32% | ¥313.00 | ¥313.00 | ¥310.00 | 18.20K |
| 2026-09-28 | ¥314.00 | +0.32% | ¥313.00 | ¥314.00 | ¥313.00 | 7.30K |
| 2026-09-25 | ¥313.00 | 0.00% | ¥313.00 | ¥314.00 | ¥313.00 | 10.50K |
| 2026-09-24 | ¥313.00 | -0.63% | ¥315.00 | ¥315.00 | ¥313.00 | 5.10K |
| 2026-09-18 | ¥315.00 | 0.00% | ¥316.00 | ¥316.00 | ¥314.00 | 900 |
| 2026-09-17 | ¥315.00 | 0.00% | ¥316.00 | ¥317.00 | ¥314.00 | 2.50K |
| 2026-09-16 | ¥315.00 | -0.94% | ¥317.00 | ¥317.00 | ¥315.00 | 3.00K |
| 2026-09-15 | ¥318.00 | +0.32% | ¥317.00 | ¥318.00 | ¥315.00 | 7.70K |
| 2026-09-14 | ¥317.00 | 0.00% | ¥317.00 | ¥317.00 | ¥315.00 | 7.30K |
| 2026-09-11 | ¥317.00 | +0.32% | ¥315.00 | ¥317.00 | ¥315.00 | 400 |
| 2026-09-10 | ¥316.00 | +0.32% | ¥315.00 | ¥316.00 | ¥315.00 | 2.80K |
| 2026-09-09 | ¥315.00 | -0.32% | ¥315.00 | ¥317.00 | ¥315.00 | 7.20K |
| 2026-09-08 | ¥316.00 | -0.63% | ¥318.00 | ¥318.00 | ¥315.00 | 8.90K |
| 2026-09-07 | ¥318.00 | +0.63% | ¥316.00 | ¥318.00 | ¥316.00 | 3.60K |
| 2026-09-04 | ¥316.00 | -0.94% | ¥318.00 | ¥320.00 | ¥316.00 | 8.10K |
| 2026-09-03 | ¥319.00 | -0.93% | ¥318.00 | ¥320.00 | ¥318.00 | 3.60K |
| 2026-09-02 | ¥322.00 | +1.26% | ¥322.00 | ¥322.00 | ¥317.00 | 5.20K |
| 2026-09-01 | ¥318.00 | -0.31% | ¥321.00 | ¥321.00 | ¥318.00 | 1.40K |
| 2026-08-31 | ¥319.00 | -0.31% | ¥319.00 | ¥323.00 | ¥319.00 | 13.80K |
| 2026-08-28 | ¥320.00 | -0.62% | ¥323.00 | ¥323.00 | ¥320.00 | 3.30K |
| 2026-08-27 | ¥322.00 | 0.00% | ¥323.00 | ¥324.00 | ¥322.00 | 3.70K |
| 2026-08-26 | ¥322.00 | +0.31% | ¥321.00 | ¥323.00 | ¥321.00 | 8.40K |
| 2026-08-25 | ¥321.00 | +0.94% | ¥320.00 | ¥321.00 | ¥318.00 | 6.70K |
| 2026-08-24 | ¥318.00 | 0.00% | ¥318.00 | ¥322.00 | ¥317.00 | 5.70K |
| 2026-08-21 | ¥318.00 | +0.63% | ¥318.00 | ¥319.00 | ¥314.00 | 10.30K |
| 2026-08-20 | ¥316.00 | -0.63% | ¥318.00 | ¥319.00 | ¥316.00 | 4.10K |
| 2026-08-19 | ¥318.00 | 0.00% | ¥318.00 | ¥319.00 | ¥316.00 | 7.90K |
| 2026-08-18 | ¥318.00 | -0.31% | ¥319.00 | ¥319.00 | ¥317.00 | 5.80K |
| 2026-08-17 | ¥319.00 | -0.31% | ¥319.00 | ¥320.00 | ¥316.00 | 5.80K |
| 2026-08-14 | ¥320.00 | +0.31% | ¥320.00 | ¥320.00 | ¥315.00 | 7.10K |
| 2026-08-13 | ¥319.00 | -0.62% | ¥319.00 | ¥320.00 | ¥314.00 | 14.80K |
| 2026-08-12 | ¥321.00 | -1.23% | ¥323.00 | ¥323.00 | ¥316.00 | 26.20K |
| 2026-08-10 | ¥325.00 | -0.61% | ¥323.00 | ¥328.00 | ¥321.00 | 10.50K |
| 2026-08-07 | ¥327.00 | +0.31% | ¥327.00 | ¥330.00 | ¥327.00 | 5.70K |
| 2026-08-06 | ¥326.00 | -0.91% | ¥328.00 | ¥328.00 | ¥324.00 | 6.60K |
| 2026-08-05 | ¥329.00 | +0.61% | ¥325.00 | ¥329.00 | ¥324.00 | 3.80K |
| 2026-08-04 | ¥327.00 | 0.00% | ¥326.00 | ¥327.00 | ¥325.00 | 2.90K |
| 2026-08-03 | ¥327.00 | +0.31% | ¥326.00 | ¥329.00 | ¥325.00 | 1.60K |
| 2026-07-31 | ¥326.00 | -0.31% | ¥326.00 | ¥329.00 | ¥326.00 | 700 |
| 2026-07-30 | ¥327.00 | -0.30% | ¥324.00 | ¥327.00 | ¥324.00 | 1.70K |
| 2026-07-29 | ¥328.00 | -0.30% | ¥330.00 | ¥330.00 | ¥326.00 | 1.40K |
| 2026-07-28 | ¥329.00 | -0.60% | ¥332.00 | ¥332.00 | ¥326.00 | 7.40K |
| 2026-07-27 | ¥331.00 | +0.61% | ¥329.00 | ¥331.00 | ¥329.00 | 3.20K |
| 2026-07-24 | ¥329.00 | +0.30% | ¥330.00 | ¥330.00 | ¥322.00 | 11.40K |
| 2026-07-23 | ¥328.00 | -0.30% | ¥329.00 | ¥332.00 | ¥323.00 | 15.10K |
| 2026-07-22 | ¥329.00 | 0.00% | ¥331.00 | ¥333.00 | ¥329.00 | 2.80K |
| 2026-07-21 | ¥329.00 | -0.30% | ¥330.00 | ¥333.00 | ¥329.00 | 3.20K |
| 2026-07-17 | ¥330.00 | -1.20% | ¥333.00 | ¥333.00 | ¥326.00 | 14.70K |
| 2026-07-16 | ¥334.00 | 0.00% | ¥333.00 | ¥336.00 | ¥331.00 | 4.20K |
| 2026-07-15 | ¥334.00 | -0.60% | ¥335.00 | ¥335.00 | ¥333.00 | 2.10K |
| 2026-07-14 | ¥336.00 | +0.60% | ¥335.00 | ¥337.00 | ¥333.00 | 3.20K |
| 2026-07-13 | ¥334.00 | -0.60% | ¥336.00 | ¥338.00 | ¥333.00 | 7.40K |
| 2026-07-10 | ¥336.00 | +0.30% | ¥335.00 | ¥337.00 | ¥335.00 | 6.80K |
| 2026-07-09 | ¥335.00 | 0.00% | ¥334.00 | ¥335.00 | ¥334.00 | 1.10K |
| 2026-07-08 | ¥335.00 | +0.60% | ¥333.00 | ¥335.00 | ¥333.00 | 2.60K |
| 2026-07-07 | ¥333.00 | -0.60% | ¥335.00 | ¥339.00 | ¥329.00 | 9.90K |
| 2026-07-06 | ¥335.00 | +0.90% | ¥332.00 | ¥335.00 | ¥330.00 | 5.70K |
| 2026-07-03 | ¥332.00 | +0.61% | ¥329.00 | ¥332.00 | ¥327.00 | 6.60K |
| 2026-07-02 | ¥330.00 | +0.30% | ¥331.00 | ¥331.00 | ¥325.00 | 3.10K |
| 2026-07-01 | ¥329.00 | +0.30% | ¥325.00 | ¥329.00 | ¥325.00 | 1.90K |
| 2026-06-30 | ¥328.00 | -0.30% | ¥325.00 | ¥330.00 | ¥325.00 | 2.70K |
| 2026-06-29 | ¥329.00 | +0.61% | ¥327.00 | ¥331.00 | ¥327.00 | 1.90K |
| 2026-06-26 | ¥327.00 | -0.30% | ¥327.00 | ¥330.00 | ¥327.00 | 3.70K |
| 2026-06-25 | ¥328.00 | -0.30% | ¥330.00 | ¥334.00 | ¥328.00 | 14.70K |
| 2026-06-24 | ¥329.00 | -1.20% | ¥330.00 | ¥334.00 | ¥328.00 | 4.10K |
| 2026-06-23 | ¥333.00 | +0.60% | ¥339.00 | ¥339.00 | ¥332.00 | 5.50K |
| 2026-06-22 | ¥331.00 | +0.61% | ¥325.00 | ¥333.00 | ¥325.00 | 9.70K |
| 2026-06-19 | ¥329.00 | -0.30% | ¥332.00 | ¥332.00 | ¥328.00 | 2.10K |
| 2026-06-18 | ¥330.00 | -0.60% | ¥333.00 | ¥333.00 | ¥330.00 | 3.60K |
| 2026-06-17 | ¥332.00 | +0.30% | ¥331.00 | ¥340.00 | ¥331.00 | 9.20K |
| 2026-06-16 | ¥331.00 | 0.00% | ¥331.00 | ¥333.00 | ¥331.00 | 7.60K |
| 2026-06-15 | ¥331.00 | +0.91% | ¥328.00 | ¥335.00 | ¥328.00 | 7.30K |
| 2026-06-12 | ¥328.00 | 0.00% | ¥328.00 | ¥334.00 | ¥328.00 | 5.40K |
| 2026-06-11 | ¥328.00 | -1.80% | ¥326.00 | ¥329.00 | ¥325.00 | 20.80K |
| 2026-06-10 | ¥334.00 | +0.60% | ¥332.00 | ¥336.00 | ¥330.00 | 12.80K |
| 2026-06-09 | ¥332.00 | -1.48% | ¥340.00 | ¥340.00 | ¥331.00 | 18.40K |
| 2026-06-08 | ¥337.00 | -0.88% | ¥338.00 | ¥338.00 | ¥335.00 | 2.80K |
| 2026-06-05 | ¥340.00 | +2.41% | ¥335.00 | ¥340.00 | ¥335.00 | 9.40K |
| 2026-06-04 | ¥332.00 | -5.14% | ¥350.00 | ¥350.00 | ¥332.00 | 6.00K |
| 2026-06-03 | ¥350.00 | +3.86% | ¥336.00 | ¥353.00 | ¥327.00 | 20.50K |
| 2026-06-02 | ¥337.00 | +1.20% | ¥332.00 | ¥339.00 | ¥324.00 | 27.10K |
| 2026-06-01 | ¥333.00 | -2.06% | ¥340.00 | ¥344.00 | ¥327.00 | 20.60K |
| 2026-05-29 | ¥340.00 | +0.29% | ¥346.00 | ¥349.00 | ¥339.00 | 14.50K |
| 2026-05-28 | ¥339.00 | -5.83% | ¥358.00 | ¥358.00 | ¥334.00 | 20.50K |
| 2026-05-27 | ¥360.00 | -2.44% | ¥366.00 | ¥368.00 | ¥360.00 | 7.50K |
| 2026-05-26 | ¥369.00 | +1.65% | ¥367.00 | ¥369.00 | ¥362.00 | 24.20K |
| 2026-05-25 | ¥363.00 | -3.20% | ¥375.00 | ¥378.00 | ¥357.00 | 41.70K |