CCI Group, Inc. (7381.T) JPX

Currency In JPY

7381.T Historical Return

If you invested ¥1000 in CCI Group, Inc. (7381.T) since IPO date, it would be worth ¥5,984.75 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥2,444.46, while ¥1000 invested 1 year ago would be worth ¥2,011.48. This corresponds to total returns of 498.48%, 144.45%, 101.15%, respectively, with annualized returns of 44.74%, 34.67%, 101.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7381.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	1,079	1,107	1,107	1,109	1,057	768,800
July 30, 2026	1,088	1,064	1,064	1,110	1,040	889,500
July 29, 2026	1,139	1,111	1,111	1,144	1,063	843,400
July 28, 2026	1,173	1,150	1,150	1,182	1,137	574,900
July 27, 2026	1,171	1,185	1,185	1,189	1,151	545,500
July 24, 2026	1,141	1,156	1,156	1,167	1,136	398,400
July 23, 2026	1,163	1,170	1,170	1,177	1,154	401,900
July 22, 2026	1,149	1,163	1,163	1,182	1,141	478,300
July 21, 2026	1,083	1,137	1,137	1,146	1,061	680,600
July 17, 2026	1,146	1,072	1,072	1,151	1,054	932,600
July 16, 2026	1,112	1,145	1,145	1,153	1,111	565,800
July 15, 2026	1,089	1,123	1,123	1,126	1,087	594,700
July 14, 2026	1,057	1,069	1,069	1,081	1,048	600,400
July 13, 2026	1,038	1,040	1,040	1,060	1,038	297,400
July 10, 2026	1,059	1,034	1,034	1,063	1,030	492,900
July 09, 2026	1,077	1,040	1,040	1,077	1,034	418,200
July 08, 2026	1,065	1,077	1,077	1,088	1,063	500,800
July 07, 2026	1,070	1,063	1,063	1,080	1,053	320,000
July 06, 2026	1,050	1,056	1,056	1,057	1,038	291,200
July 03, 2026	1,032	1,043	1,043	1,048	1,017	342,800
July 02, 2026	1,050	1,030	1,030	1,055	1,029	359,800
July 01, 2026	1,029	1,026	1,026	1,044	1,021	412,500
June 30, 2026	1,015	1,020	1,020	1,041	1,010	657,100
June 29, 2026	985	1,003	1,003	1,005	978	688,600
June 26, 2026	983	978	978	996	967	437,600
June 25, 2026	950	978	978	981	945	500,500
June 24, 2026	963	950	950	977	944	334,400
June 23, 2026	975	969	969	985	949	622,000
June 22, 2026	955	968	968	976	951	446,000
June 19, 2026	983	961	961	987	945	683,100
June 18, 2026	985	983	983	998	970	325,900
June 17, 2026	1,004	975	975	1,019	975	444,200
June 16, 2026	997	1,001	1,001	1,006	975	413,400
June 15, 2026	1,014	1,004	1,004	1,023	1,003	390,600
June 12, 2026	987	989	989	1,004	983	823,600
June 11, 2026	990	972	972	992	956	527,000
June 10, 2026	996	991	991	1,010	976	659,400
June 09, 2026	986	981	981	1,006	976	558,000
June 08, 2026	1,004	977	977	1,029	969	781,900
June 05, 2026	1,043	1,034	1,034	1,052	1,028	356,100
June 04, 2026	1,010	1,024	1,024	1,039	1,002	429,300
June 03, 2026	1,029	1,012	1,012	1,035	1,011	822,300
June 02, 2026	998	1,013	1,013	1,018	967	632,000
June 01, 2026	1,029	1,014	1,014	1,042	1,014	649,600
May 29, 2026	1,050	1,037	1,037	1,060	1,034	513,300
May 28, 2026	1,047	1,032	1,032	1,052	1,010	619,200
May 27, 2026	1,051	1,049	1,049	1,067	1,038	497,400
May 26, 2026	1,049	1,061	1,061	1,077	1,032	380,500
May 25, 2026	1,050	1,057	1,057	1,063	1,038	436,200
May 22, 2026	1,089	1,056	1,056	1,089	1,052	452,400
May 21, 2026	1,051	1,063	1,063	1,094	1,047	898,600
May 20, 2026	1,028	1,021	1,021	1,038	1,008	467,800
May 19, 2026	1,045	1,026	1,026	1,054	1,009	758,600
May 18, 2026	1,043	1,030	1,030	1,052	1,024	650,700
May 15, 2026	1,045	1,044	1,044	1,071	1,033	826,100
May 14, 2026	1,027	1,045	1,045	1,050	1,020	531,000
May 13, 2026	1,011	1,027	1,027	1,034	1,011	391,200
May 12, 2026	1,013	1,013	1,013	1,023	1,003	479,100
May 11, 2026	1,000	1,008	1,008	1,032	997	890,100
May 08, 2026	995	1,014	1,014	1,019	986	947,100