CCI Group, Inc. 7381
TSE · Japan · Finance
¥1,336.00-7.00 (-0.52%)
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 | ¥1,336.00 | -0.52% | ¥1,338.00 | ¥1,362.00 | ¥1,330.00 | 371.50K |
| 2026-10-01 | ¥1,343.00 | -2.11% | ¥1,360.00 | ¥1,368.00 | ¥1,318.00 | 546.50K |
| 2026-09-30 | ¥1,372.00 | +0.37% | ¥1,370.00 | ¥1,388.00 | ¥1,350.00 | 761.50K |
| 2026-09-29 | ¥1,367.00 | -3.60% | ¥1,373.00 | ¥1,404.00 | ¥1,346.00 | 773.10K |
| 2026-09-28 | ¥1,418.00 | +3.50% | ¥1,371.00 | ¥1,427.00 | ¥1,370.00 | 885.10K |
| 2026-09-25 | ¥1,370.00 | +3.47% | ¥1,328.00 | ¥1,374.00 | ¥1,327.00 | 558.90K |
| 2026-09-24 | ¥1,324.00 | -0.53% | ¥1,327.00 | ¥1,337.00 | ¥1,305.00 | 542.30K |
| 2026-09-18 | ¥1,331.00 | -0.08% | ¥1,335.00 | ¥1,344.00 | ¥1,307.00 | 564.70K |
| 2026-09-17 | ¥1,332.00 | +2.38% | ¥1,331.00 | ¥1,378.00 | ¥1,320.00 | 702.00K |
| 2026-09-16 | ¥1,301.00 | +0.62% | ¥1,293.00 | ¥1,323.00 | ¥1,292.00 | 241.40K |
| 2026-09-15 | ¥1,293.00 | -1.22% | ¥1,311.00 | ¥1,319.00 | ¥1,284.00 | 268.50K |
| 2026-09-14 | ¥1,309.00 | +2.43% | ¥1,278.00 | ¥1,309.00 | ¥1,271.00 | 313.20K |
| 2026-09-11 | ¥1,278.00 | -1.24% | ¥1,267.00 | ¥1,309.00 | ¥1,264.00 | 706.50K |
| 2026-09-10 | ¥1,294.00 | +3.35% | ¥1,247.00 | ¥1,303.00 | ¥1,242.00 | 340.90K |
| 2026-09-09 | ¥1,252.00 | -0.79% | ¥1,255.00 | ¥1,274.00 | ¥1,242.00 | 254.60K |
| 2026-09-08 | ¥1,262.00 | -3.30% | ¥1,298.00 | ¥1,300.00 | ¥1,262.00 | 314.00K |
| 2026-09-07 | ¥1,305.00 | +1.16% | ¥1,297.00 | ¥1,306.00 | ¥1,289.00 | 243.00K |
| 2026-09-04 | ¥1,290.00 | 0.00% | ¥1,290.00 | ¥1,301.00 | ¥1,265.00 | 404.80K |
| 2026-09-03 | ¥1,290.00 | +2.46% | ¥1,266.00 | ¥1,306.00 | ¥1,260.00 | 421.80K |
| 2026-09-02 | ¥1,259.00 | -1.02% | ¥1,246.00 | ¥1,274.00 | ¥1,235.00 | 479.50K |
| 2026-09-01 | ¥1,272.00 | -1.78% | ¥1,287.00 | ¥1,287.00 | ¥1,257.00 | 415.50K |
| 2026-08-31 | ¥1,295.00 | +1.73% | ¥1,270.00 | ¥1,295.00 | ¥1,260.00 | 408.40K |
| 2026-08-28 | ¥1,273.00 | +1.11% | ¥1,251.00 | ¥1,282.00 | ¥1,248.00 | 387.60K |
| 2026-08-27 | ¥1,259.00 | +0.88% | ¥1,250.00 | ¥1,270.00 | ¥1,243.00 | 285.60K |
| 2026-08-26 | ¥1,248.00 | +3.06% | ¥1,227.00 | ¥1,267.00 | ¥1,227.00 | 502.10K |
| 2026-08-25 | ¥1,211.00 | +0.92% | ¥1,214.00 | ¥1,224.00 | ¥1,200.00 | 244.10K |
| 2026-08-24 | ¥1,200.00 | -2.20% | ¥1,238.00 | ¥1,239.00 | ¥1,197.00 | 412.00K |
| 2026-08-21 | ¥1,227.00 | +0.57% | ¥1,220.00 | ¥1,238.00 | ¥1,207.00 | 272.70K |
| 2026-08-20 | ¥1,220.00 | +0.99% | ¥1,208.00 | ¥1,236.00 | ¥1,190.00 | 352.20K |
| 2026-08-19 | ¥1,208.00 | -7.22% | ¥1,279.00 | ¥1,279.00 | ¥1,203.00 | 527.50K |
| 2026-08-18 | ¥1,302.00 | +2.52% | ¥1,271.00 | ¥1,314.00 | ¥1,271.00 | 478.90K |
| 2026-08-17 | ¥1,270.00 | +0.16% | ¥1,268.00 | ¥1,288.00 | ¥1,268.00 | 283.20K |
| 2026-08-14 | ¥1,268.00 | +0.88% | ¥1,256.00 | ¥1,303.00 | ¥1,246.00 | 395.70K |
| 2026-08-13 | ¥1,257.00 | +3.46% | ¥1,238.00 | ¥1,257.00 | ¥1,227.00 | 464.80K |
| 2026-08-12 | ¥1,215.00 | +0.75% | ¥1,227.00 | ¥1,241.00 | ¥1,206.00 | 462.30K |
| 2026-08-10 | ¥1,206.00 | -0.66% | ¥1,210.00 | ¥1,210.00 | ¥1,179.00 | 392.40K |
| 2026-08-07 | ¥1,214.00 | -0.08% | ¥1,221.00 | ¥1,228.00 | ¥1,195.00 | 526.00K |
| 2026-08-06 | ¥1,215.00 | +4.20% | ¥1,166.00 | ¥1,216.00 | ¥1,166.00 | 575.80K |
| 2026-08-05 | ¥1,166.00 | +3.64% | ¥1,138.00 | ¥1,178.00 | ¥1,138.00 | 645.20K |
| 2026-08-04 | ¥1,125.00 | -0.18% | ¥1,127.00 | ¥1,137.00 | ¥1,115.00 | 503.60K |
| 2026-08-03 | ¥1,127.00 | +1.81% | ¥1,089.00 | ¥1,139.00 | ¥1,071.00 | 706.30K |
| 2026-07-31 | ¥1,107.00 | +4.04% | ¥1,079.00 | ¥1,109.00 | ¥1,057.00 | 768.80K |
| 2026-07-30 | ¥1,064.00 | -4.23% | ¥1,088.00 | ¥1,110.00 | ¥1,040.00 | 889.50K |
| 2026-07-29 | ¥1,111.00 | -3.39% | ¥1,139.00 | ¥1,144.00 | ¥1,063.00 | 843.40K |
| 2026-07-28 | ¥1,150.00 | -2.95% | ¥1,173.00 | ¥1,182.00 | ¥1,137.00 | 574.90K |
| 2026-07-27 | ¥1,185.00 | +2.51% | ¥1,171.00 | ¥1,189.00 | ¥1,151.00 | 545.50K |
| 2026-07-24 | ¥1,156.00 | -1.20% | ¥1,141.00 | ¥1,167.00 | ¥1,136.00 | 398.40K |
| 2026-07-23 | ¥1,170.00 | +0.60% | ¥1,163.00 | ¥1,177.00 | ¥1,154.00 | 401.90K |
| 2026-07-22 | ¥1,163.00 | +2.29% | ¥1,149.00 | ¥1,182.00 | ¥1,141.00 | 478.30K |
| 2026-07-21 | ¥1,137.00 | +6.06% | ¥1,083.00 | ¥1,146.00 | ¥1,061.00 | 680.60K |
| 2026-07-17 | ¥1,072.00 | -6.38% | ¥1,146.00 | ¥1,151.00 | ¥1,054.00 | 932.60K |
| 2026-07-16 | ¥1,145.00 | +1.96% | ¥1,112.00 | ¥1,153.00 | ¥1,111.00 | 565.80K |
| 2026-07-15 | ¥1,123.00 | +5.05% | ¥1,089.00 | ¥1,126.00 | ¥1,087.00 | 594.70K |
| 2026-07-14 | ¥1,069.00 | +2.79% | ¥1,057.00 | ¥1,081.00 | ¥1,048.00 | 600.40K |
| 2026-07-13 | ¥1,040.00 | +0.58% | ¥1,038.00 | ¥1,060.00 | ¥1,038.00 | 297.40K |
| 2026-07-10 | ¥1,034.00 | -0.58% | ¥1,059.00 | ¥1,063.00 | ¥1,030.00 | 492.90K |
| 2026-07-09 | ¥1,040.00 | -3.44% | ¥1,077.00 | ¥1,077.00 | ¥1,034.00 | 418.20K |
| 2026-07-08 | ¥1,077.00 | +1.32% | ¥1,065.00 | ¥1,088.00 | ¥1,063.00 | 500.80K |
| 2026-07-07 | ¥1,063.00 | +0.66% | ¥1,070.00 | ¥1,080.00 | ¥1,053.00 | 320.00K |
| 2026-07-06 | ¥1,056.00 | +1.25% | ¥1,050.00 | ¥1,057.00 | ¥1,038.00 | 291.20K |
| 2026-07-03 | ¥1,043.00 | +1.26% | ¥1,032.00 | ¥1,048.00 | ¥1,017.00 | 342.80K |
| 2026-07-02 | ¥1,030.00 | +0.39% | ¥1,050.00 | ¥1,055.00 | ¥1,029.00 | 359.80K |
| 2026-07-01 | ¥1,026.00 | +0.59% | ¥1,029.00 | ¥1,044.00 | ¥1,021.00 | 412.50K |
| 2026-06-30 | ¥1,020.00 | +1.69% | ¥1,015.00 | ¥1,041.00 | ¥1,010.00 | 657.10K |
| 2026-06-29 | ¥1,003.00 | +2.56% | ¥985.00 | ¥1,005.00 | ¥978.00 | 688.60K |
| 2026-06-26 | ¥978.00 | 0.00% | ¥983.00 | ¥996.00 | ¥967.00 | 437.60K |
| 2026-06-25 | ¥978.00 | +2.95% | ¥950.00 | ¥981.00 | ¥945.00 | 500.50K |
| 2026-06-24 | ¥950.00 | -1.96% | ¥963.00 | ¥977.00 | ¥944.00 | 334.40K |
| 2026-06-23 | ¥969.00 | +0.10% | ¥975.00 | ¥985.00 | ¥949.00 | 622.00K |
| 2026-06-22 | ¥968.00 | +0.73% | ¥955.00 | ¥976.00 | ¥951.00 | 446.00K |
| 2026-06-19 | ¥961.00 | -2.24% | ¥983.00 | ¥987.00 | ¥945.00 | 683.10K |
| 2026-06-18 | ¥983.00 | +0.82% | ¥985.00 | ¥998.00 | ¥970.00 | 325.90K |
| 2026-06-17 | ¥975.00 | -2.60% | ¥1,004.00 | ¥1,019.00 | ¥975.00 | 444.20K |
| 2026-06-16 | ¥1,001.00 | -0.30% | ¥997.00 | ¥1,006.00 | ¥975.00 | 413.40K |
| 2026-06-15 | ¥1,004.00 | +1.52% | ¥1,014.00 | ¥1,023.00 | ¥1,003.00 | 390.60K |
| 2026-06-12 | ¥989.00 | +1.75% | ¥987.00 | ¥1,004.00 | ¥983.00 | 823.60K |
| 2026-06-11 | ¥972.00 | -1.92% | ¥990.00 | ¥992.00 | ¥956.00 | 527.00K |
| 2026-06-10 | ¥991.00 | +1.02% | ¥996.00 | ¥1,010.00 | ¥976.00 | 659.40K |
| 2026-06-09 | ¥981.00 | +0.41% | ¥986.00 | ¥1,006.00 | ¥976.00 | 558.00K |
| 2026-06-08 | ¥977.00 | -5.51% | ¥1,004.00 | ¥1,029.00 | ¥969.00 | 781.90K |
| 2026-06-05 | ¥1,034.00 | +0.98% | ¥1,043.00 | ¥1,052.00 | ¥1,028.00 | 356.10K |
| 2026-06-04 | ¥1,024.00 | +1.19% | ¥1,010.00 | ¥1,039.00 | ¥1,002.00 | 429.30K |
| 2026-06-03 | ¥1,012.00 | -0.10% | ¥1,029.00 | ¥1,035.00 | ¥1,011.00 | 822.30K |
| 2026-06-02 | ¥1,013.00 | -0.10% | ¥998.00 | ¥1,018.00 | ¥967.00 | 632.00K |
| 2026-06-01 | ¥1,014.00 | -2.22% | ¥1,029.00 | ¥1,042.00 | ¥1,014.00 | 649.60K |
| 2026-05-29 | ¥1,037.00 | +0.48% | ¥1,050.00 | ¥1,060.00 | ¥1,034.00 | 513.30K |
| 2026-05-28 | ¥1,032.00 | -1.62% | ¥1,047.00 | ¥1,052.00 | ¥1,010.00 | 619.20K |
| 2026-05-27 | ¥1,049.00 | -1.13% | ¥1,051.00 | ¥1,067.00 | ¥1,038.00 | 497.40K |
| 2026-05-26 | ¥1,061.00 | +0.38% | ¥1,049.00 | ¥1,077.00 | ¥1,032.00 | 380.50K |
| 2026-05-25 | ¥1,057.00 | +0.09% | ¥1,050.00 | ¥1,063.00 | ¥1,038.00 | 436.20K |