C&G SYSTEMS INC.(JP:6633)
Â¥292.00+2.00 (+0.69%)
JP:6633
C&G SYSTEMS INC. historical prices
Â¥292.00
At close:+2.00 (+0.69%)
Want to see JP:6633 full AI Analyst Report?
C&G SYSTEMS INC. (6633) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 290.00 | 292.00 | 290.00 | 292.00 | 292.00 | +0.69% | 3,500 | 0.30 |
| Nov 10, 2026 | 290.00 | 290.00 | 287.00 | 290.00 | 290.00 | +0.69% | 112,500 | 11.17 |
| Nov 09, 2026 | 292.00 | 292.00 | 287.00 | 290.00 | 290.00 | +0.69% | 57,200 | 5.97 |
| Nov 06, 2026 | 292.00 | 293.00 | 288.00 | 288.00 | 288.00 | -3.68% | 116,800 | 15.11 |
| Nov 05, 2026 | 302.00 | 303.00 | 295.00 | 299.00 | 299.00 | -0.33% | 41,700 | 5.76 |
| Nov 04, 2026 | 302.00 | 303.00 | 300.00 | 300.00 | 300.00 | -0.66% | 5,400 | 0.75 |
| Nov 03, 2026 | 302.00 | 303.00 | 302.00 | 302.00 | 302.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 303.00 | 303.00 | 302.00 | 302.00 | 302.00 | -0.33% | 24,300 | 3.46 |
| Oct 30, 2026 | 304.00 | 304.00 | 302.00 | 303.00 | 303.00 | 0.00% | 2,400 | 0.34 |
| Oct 29, 2026 | 306.00 | 306.00 | 303.00 | 303.00 | 303.00 | -0.66% | 3,100 | 0.44 |
| Oct 28, 2026 | 302.00 | 308.00 | 302.00 | 305.00 | 305.00 | -0.65% | 22,700 | 3.41 |
| Oct 27, 2026 | 302.00 | 307.00 | 301.00 | 307.00 | 307.00 | +1.66% | 28,300 | 4.54 |
| Oct 26, 2026 | 305.00 | 308.00 | 302.00 | 302.00 | 302.00 | -0.98% | 14,200 | 2.36 |
| Oct 23, 2026 | 303.00 | 305.00 | 301.00 | 305.00 | 305.00 | +0.66% | 9,700 | 1.62 |
| Oct 22, 2026 | 305.00 | 305.00 | 302.00 | 303.00 | 303.00 | -0.66% | 15,000 | 2.58 |
| Oct 21, 2026 | 306.00 | 307.00 | 300.00 | 305.00 | 305.00 | 0.00% | 12,800 | 2.21 |
| Oct 20, 2026 | 305.00 | 310.00 | 305.00 | 305.00 | 305.00 | 0.00% | 2,800 | 0.47 |
| Oct 19, 2026 | 309.00 | 309.00 | 304.00 | 305.00 | 305.00 | -1.93% | 11,100 | 1.90 |
| Oct 16, 2026 | 308.00 | 312.00 | 307.00 | 311.00 | 311.00 | +0.97% | 4,000 | 0.69 |
| Oct 15, 2026 | 308.00 | 308.00 | 307.00 | 308.00 | 308.00 | +0.33% | 7,000 | 1.22 |
| Oct 14, 2026 | 307.00 | 308.00 | 305.00 | 307.00 | 307.00 | +0.33% | 1,100 | 0.19 |
| Oct 13, 2026 | 306.00 | 307.00 | 305.00 | 306.00 | 306.00 | +0.33% | 1,000 | 0.17 |
| Oct 12, 2026 | 305.00 | 306.00 | 303.00 | 305.00 | 305.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 306.00 | 306.00 | 303.00 | 305.00 | 305.00 | -0.33% | 5,400 | 0.90 |
| Oct 08, 2026 | 307.00 | 308.00 | 304.00 | 306.00 | 306.00 | -0.97% | 3,700 | 0.61 |
| Oct 07, 2026 | 306.00 | 309.00 | 305.00 | 309.00 | 309.00 | +0.32% | 9,400 | 1.57 |
| Oct 06, 2026 | 312.00 | 312.00 | 302.00 | 308.00 | 308.00 | -0.65% | 16,300 | 2.83 |
| Oct 05, 2026 | 311.00 | 311.00 | 309.00 | 310.00 | 310.00 | -0.32% | 10,500 | 1.86 |
| Oct 02, 2026 | 312.00 | 313.00 | 311.00 | 311.00 | 311.00 | -1.27% | 2,600 | 0.45 |
| Oct 01, 2026 | 313.00 | 315.00 | 312.00 | 315.00 | 315.00 | +0.96% | 3,800 | 0.66 |
| Sep 30, 2026 | 313.00 | 313.00 | 312.00 | 312.00 | 312.00 | -0.32% | 1,300 | 0.22 |
| Sep 29, 2026 | 313.00 | 313.00 | 310.00 | 313.00 | 313.00 | -0.32% | 18,200 | 3.23 |
| Sep 28, 2026 | 313.00 | 314.00 | 313.00 | 314.00 | 314.00 | +0.32% | 7,300 | 1.32 |
| Sep 25, 2026 | 313.00 | 314.00 | 313.00 | 313.00 | 313.00 | 0.00% | 10,500 | 1.94 |
| Sep 24, 2026 | 315.00 | 315.00 | 313.00 | 313.00 | 313.00 | -0.63% | 5,100 | 0.95 |
| Sep 23, 2026 | 316.00 | 316.00 | 314.00 | 315.00 | 315.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 316.00 | 316.00 | 314.00 | 315.00 | 315.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 316.00 | 316.00 | 314.00 | 315.00 | 315.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 316.00 | 316.00 | 314.00 | 315.00 | 315.00 | 0.00% | 900 | 0.16 |
| Sep 17, 2026 | 316.00 | 317.00 | 314.00 | 315.00 | 315.00 | 0.00% | 2,500 | 0.42 |
| Sep 16, 2026 | 317.00 | 317.00 | 315.00 | 315.00 | 315.00 | -0.94% | 3,000 | 0.51 |
| Sep 15, 2026 | 317.00 | 318.00 | 315.00 | 318.00 | 318.00 | +0.32% | 7,700 | 1.32 |
| Sep 14, 2026 | 317.00 | 317.00 | 315.00 | 317.00 | 317.00 | 0.00% | 7,300 | 1.25 |
| Sep 11, 2026 | 315.00 | 317.00 | 315.00 | 317.00 | 317.00 | +0.32% | 400 | 0.07 |
| Sep 10, 2026 | 315.00 | 316.00 | 315.00 | 316.00 | 316.00 | +0.32% | 2,800 | 0.46 |
| Sep 09, 2026 | 315.00 | 317.00 | 315.00 | 315.00 | 315.00 | -0.32% | 7,200 | 1.20 |
| Sep 08, 2026 | 318.00 | 318.00 | 315.00 | 316.00 | 316.00 | -0.63% | 8,900 | 1.43 |
| Sep 07, 2026 | 316.00 | 318.00 | 316.00 | 318.00 | 318.00 | +0.63% | 3,600 | 0.57 |
| Sep 04, 2026 | 318.00 | 320.00 | 316.00 | 316.00 | 316.00 | -0.94% | 8,100 | 1.24 |
| Sep 03, 2026 | 318.00 | 320.00 | 318.00 | 319.00 | 319.00 | -0.93% | 3,600 | 0.55 |
