CCI Group, Inc. (7381.T) JPX

1,013.00

-1(-0.10%)

Updated at June 02 03:30PM

Currency In JPY

7381.T Historical Return

If you invested ¥1000 in CCI Group, Inc. (7381.T) since IPO date, it would be worth ¥5,476.56 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥2,389.26, while ¥1000 invested 1 year ago would be worth ¥2,101.01. This corresponds to total returns of 447.66%, 138.93%, 110.1%, respectively, with annualized returns of 43.91%, 33.65%, 110.1%.

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
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
May 07, 2026	982	1,015	1,015	1,038	975	1.55M
May 01, 2026	941	963	963	973	937	849,900
April 30, 2026	939	941	941	949	921	937,700
April 28, 2026	916	952	952	984	907	1M
April 27, 2026	920	912	912	922	896	443,900
April 24, 2026	920	924	924	927	900	391,300
April 23, 2026	920	923	923	926	909	441,400
April 22, 2026	970	931	931	971	923	546,100
April 21, 2026	1,001	970	970	1,002	964	485,800
April 20, 2026	1,020	997	997	1,022	997	308,200
April 17, 2026	1,030	1,015	1,015	1,038	1,009	433,500
April 16, 2026	1,045	1,037	1,037	1,053	1,034	321,900
April 15, 2026	1,031	1,034	1,034	1,049	1,029	337,000
April 14, 2026	1,027	1,022	1,022	1,029	1,012	256,400
April 13, 2026	1,020	1,016	1,016	1,032	1,008	309,300
April 10, 2026	1,034	1,024	1,024	1,050	1,021	444,500
April 09, 2026	1,044	1,028	1,028	1,052	1,023	472,900
April 08, 2026	1,050	1,041	1,041	1,055	1,033	590,000
April 07, 2026	1,015	1,013	1,013	1,027	1,006	272,000
April 06, 2026	993	1,005	1,005	1,007	990	279,900
April 03, 2026	989	985	985	998	976	261,000
April 02, 2026	1,005	977	977	1,018	975	530,900
April 01, 2026	975	990	990	990	964	754,900
March 31, 2026	930	930	930	959	924	505,100
March 30, 2026	928	949	949	952	921	660,500
March 27, 2026	967	985	973	996	967	663,500
March 26, 2026	974	971	959.17	980	954	458,000
March 25, 2026	976	982	970.04	989	970	431,500
March 24, 2026	949	947	935.46	957	931	433,100
March 23, 2026	928	916	904.84	934	902	592,500
March 19, 2026	982	964	952.26	985	962	436,600
March 18, 2026	985	997	984.85	997	976	453,100
March 17, 2026	968	966	954.23	983	960	352,200
March 16, 2026	967	963	951.27	971	950	391,800
March 13, 2026	939	964	952.26	973	938	560,900
March 12, 2026	992	954	942.38	999	952	623,900
March 11, 2026	1,012	1,011	998.68	1,035	1,007	581,500
March 10, 2026	980	998	984.85	1,005	972	230,500
March 09, 2026	931	957	945.34	966	925	968,300
March 06, 2026	984	1,021	1,008.56	1,025	984	646,900
March 05, 2026	974	999	986.83	1,009	973	799,800
March 04, 2026	967	929	917.68	978	907	708,900
March 03, 2026	1,000	997	984.85	1,028	991	626,000