kabutan

CCI Group, Inc.(7381) Historical

7381
TSE Prime
CCI Group, Inc.
935
JPY
-17
(-1.79%)
Apr 30, 11:30 am JST
5.83
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
932.8
Apr 30, 11:29 am JST
Summary Chart Historical News Financial Result
52 Week High Apr 8, 2026
1,055 JPY
52 Week Low May 22, 2025
471 JPY
Yearly High Apr 8, 2026
1,055 JPY
Yearly Low Jan 5, 2026
813 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 920 984 896 935 +11 +1.19% 1,835,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,020 1,022 900 924 -91 -8.97% 2,172,800
Apr 17, 2026 1,020 1,053 1,008 1,015 -9 -0.88% 1,658,100
Apr 10, 2026 993 1,055 990 1,024 +39 +3.96% 2,059,300
Apr 3, 2026 928 1,018 921 985 0 0.00% 2,712,400
Mar 27, 2026 928 996 902 985 +21 +2.18% 2,578,600
Mar 19, 2026 967 997 950 964 0 0.00% 1,633,700
Mar 13, 2026 931 1,035 925 964 -57 -5.58% 3,287,000
Mar 6, 2026 982 1,028 907 1,021 -33 -3.13% 4,049,100
Feb 27, 2026 1,009 1,054 964 1,054 +41 +4.05% 2,617,900
Feb 20, 2026 985 1,029 945 1,013 +33 +3.37% 3,238,300
Feb 13, 2026 958 1,009 943 980 +38 +4.03% 2,648,800
Feb 6, 2026 933 942 870 942 +17 +1.84% 4,464,700
Jan 30, 2026 951 959 882 925 -51 -5.23% 5,121,300
Jan 23, 2026 985 997 933 976 -5 -0.51% 4,069,800
Jan 16, 2026 922 1,000 913 981 +81 +9.00% 3,888,300
Jan 9, 2026 818 916 813 900 +92 +11.39% 5,468,900
Dec 30, 2025 790 823 787 808 +13 +1.64% 1,225,400
Dec 26, 2025 725 805 706 795 +80 +11.19% 5,369,700
Dec 19, 2025 713 722 688 715 +1 +0.14% 2,146,600
Dec 12, 2025 715 724 691 714 +5 +0.71% 2,358,800