CSS Holdings, Ltd.(JP:2304)
Â¥918.00+46.00 (+5.28%)
JP:2304
CSS Holdings, Ltd. historical prices
Â¥918.00
At close:+46.00 (+5.28%)
Want to see JP:2304 full AI Analyst Report?
CSS Holdings, Ltd. (2304) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 917.00 | 920.00 | 904.00 | 918.00 | 918.00 | +5.28% | 23,400 | 5.12 |
| Nov 10, 2026 | 833.00 | 872.00 | 833.00 | 872.00 | 872.00 | +4.93% | 6,400 | 1.30 |
| Nov 09, 2026 | 836.00 | 850.00 | 829.00 | 829.00 | 829.00 | -0.24% | 14,300 | 2.89 |
| Nov 06, 2026 | 859.00 | 871.00 | 826.00 | 831.00 | 831.00 | -4.59% | 10,500 | 2.20 |
| Nov 05, 2026 | 883.00 | 883.00 | 871.00 | 871.00 | 871.00 | -1.58% | 2,800 | 0.58 |
| Nov 04, 2026 | 897.00 | 897.00 | 821.00 | 885.00 | 885.00 | -1.34% | 18,300 | 3.99 |
| Nov 03, 2026 | 897.00 | 902.00 | 897.00 | 897.00 | 897.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 902.00 | 902.00 | 897.00 | 897.00 | 897.00 | -0.44% | 900 | 0.20 |
| Oct 30, 2026 | 895.00 | 902.00 | 894.00 | 901.00 | 901.00 | 0.00% | 1,000 | 0.22 |
| Oct 29, 2026 | 900.00 | 901.00 | 897.00 | 901.00 | 901.00 | +1.01% | 3,000 | 0.66 |
| Oct 28, 2026 | 897.00 | 897.00 | 892.00 | 892.00 | 892.00 | -0.78% | 700 | 0.15 |
| Oct 27, 2026 | 893.00 | 899.00 | 893.00 | 899.00 | 899.00 | +0.45% | 700 | 0.15 |
| Oct 26, 2026 | 899.00 | 899.00 | 894.00 | 895.00 | 895.00 | -0.44% | 900 | 0.19 |
| Oct 23, 2026 | 904.00 | 904.00 | 898.00 | 899.00 | 899.00 | -0.44% | 3,100 | 0.65 |
| Oct 22, 2026 | 900.00 | 906.00 | 895.00 | 903.00 | 903.00 | +0.11% | 5,900 | 1.26 |
| Oct 21, 2026 | 889.00 | 902.00 | 889.00 | 902.00 | 902.00 | +1.23% | 4,200 | 0.90 |
| Oct 20, 2026 | 898.00 | 898.00 | 890.00 | 891.00 | 891.00 | -0.67% | 2,000 | 0.42 |
| Oct 19, 2026 | 893.00 | 897.00 | 892.00 | 897.00 | 897.00 | +0.22% | 1,600 | 0.33 |
| Oct 16, 2026 | 900.00 | 900.00 | 891.00 | 895.00 | 895.00 | -0.67% | 4,400 | 0.89 |
| Oct 15, 2026 | 902.00 | 902.00 | 892.00 | 901.00 | 901.00 | -0.22% | 1,500 | 0.30 |
| Oct 14, 2026 | 892.00 | 903.00 | 892.00 | 903.00 | 903.00 | +0.56% | 4,100 | 0.83 |
| Oct 13, 2026 | 894.00 | 898.00 | 893.00 | 898.00 | 898.00 | +0.67% | 2,500 | 0.50 |
| Oct 12, 2026 | 892.00 | 895.00 | 892.00 | 892.00 | 892.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 895.00 | 895.00 | 892.00 | 892.00 | 892.00 | -0.34% | 1,000 | 0.20 |
| Oct 08, 2026 | 896.00 | 898.00 | 889.00 | 895.00 | 895.00 | -0.33% | 5,400 | 1.08 |
| Oct 07, 2026 | 900.00 | 900.00 | 898.00 | 898.00 | 898.00 | -0.22% | 1,500 | 0.30 |
| Oct 06, 2026 | 896.00 | 900.00 | 894.00 | 900.00 | 900.00 | +0.45% | 1,200 | 0.24 |
| Oct 05, 2026 | 900.00 | 900.00 | 896.00 | 896.00 | 896.00 | -0.44% | 1,200 | 0.24 |
| Oct 02, 2026 | 897.00 | 900.00 | 897.00 | 900.00 | 900.00 | +0.33% | 1,300 | 0.26 |
| Oct 01, 2026 | 900.00 | 902.00 | 895.00 | 897.00 | 897.00 | -0.66% | 5,000 | 0.99 |
| Sep 30, 2026 | 902.00 | 904.00 | 900.00 | 903.00 | 903.00 | -0.11% | 2,900 | 0.57 |
| Sep 29, 2026 | 905.00 | 905.00 | 897.00 | 904.00 | 904.00 | +1.35% | 3,500 | 0.69 |
| Sep 28, 2026 | 914.00 | 914.00 | 909.00 | 912.00 | 892.00 | +0.11% | 16,100 | 3.35 |
| Sep 25, 2026 | 913.00 | 917.00 | 911.00 | 911.00 | 891.02 | -0.22% | 4,500 | 0.93 |
| Sep 24, 2026 | 911.00 | 917.00 | 911.00 | 913.00 | 892.98 | +0.44% | 2,700 | 0.56 |
| Sep 23, 2026 | 909.00 | 910.00 | 909.00 | 909.00 | 889.07 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 909.00 | 910.00 | 909.00 | 909.00 | 889.07 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 909.00 | 910.00 | 909.00 | 909.00 | 889.07 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 910.00 | 910.00 | 909.00 | 909.00 | 889.07 | +0.11% | 2,300 | 0.47 |
| Sep 17, 2026 | 907.00 | 908.00 | 906.00 | 908.00 | 888.09 | +0.11% | 7,900 | 1.62 |
| Sep 16, 2026 | 910.00 | 910.00 | 907.00 | 907.00 | 887.11 | +0.11% | 2,600 | 0.53 |
| Sep 15, 2026 | 902.00 | 906.00 | 902.00 | 906.00 | 886.13 | +0.33% | 4,200 | 0.87 |
| Sep 14, 2026 | 904.00 | 904.00 | 897.00 | 903.00 | 883.20 | +0.11% | 6,600 | 1.38 |
| Sep 11, 2026 | 903.00 | 904.00 | 898.00 | 902.00 | 882.22 | -0.22% | 5,400 | 1.13 |
| Sep 10, 2026 | 904.00 | 904.00 | 904.00 | 904.00 | 884.18 | -0.77% | 200 | 0.04 |
| Sep 09, 2026 | 907.00 | 911.00 | 904.00 | 911.00 | 891.02 | +0.33% | 4,300 | 0.89 |
| Sep 08, 2026 | 911.00 | 924.00 | 908.00 | 908.00 | 888.09 | -0.77% | 3,800 | 0.78 |
| Sep 07, 2026 | 911.00 | 923.00 | 906.00 | 915.00 | 894.93 | +0.22% | 5,100 | 1.06 |
| Sep 04, 2026 | 911.00 | 915.00 | 905.00 | 913.00 | 892.98 | -0.54% | 10,900 | 2.36 |
| Sep 03, 2026 | 925.00 | 925.00 | 907.00 | 918.00 | 897.87 | 0.00% | 3,900 | 0.84 |
