TYO:4763
CREEK & RIVER Co.,Ltd. Stock Price (Quote)
JP¥1,710.00
+9.00 (+0.529%)
At Close: May 10, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,528.00 | JP¥1,998.00 | Friday, 10th May 2024 4763.T stock ended at JP¥1,710.00. This is 0.529% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.00% from a day low at JP¥1,701.00 to a day high of JP¥1,718.00. |
90 days | JP¥1,528.00 | JP¥1,998.00 | |
52 weeks | JP¥1,528.00 | JP¥2,260.00 |
Date | Open | High | Low | Close | Volume |
May 10, 2024 | JP¥1,710.00 | JP¥1,718.00 | JP¥1,701.00 | JP¥1,710.00 | 65 000 |
May 09, 2024 | JP¥1,685.00 | JP¥1,710.00 | JP¥1,685.00 | JP¥1,701.00 | 55 800 |
May 08, 2024 | JP¥1,693.00 | JP¥1,708.00 | JP¥1,685.00 | JP¥1,685.00 | 67 300 |
May 07, 2024 | JP¥1,680.00 | JP¥1,696.00 | JP¥1,677.00 | JP¥1,693.00 | 59 800 |
May 02, 2024 | JP¥1,685.00 | JP¥1,691.00 | JP¥1,667.00 | JP¥1,668.00 | 62 800 |
May 01, 2024 | JP¥1,664.00 | JP¥1,690.00 | JP¥1,660.00 | JP¥1,685.00 | 80 400 |
Apr 30, 2024 | JP¥1,656.00 | JP¥1,664.00 | JP¥1,647.00 | JP¥1,664.00 | 72 100 |
Apr 26, 2024 | JP¥1,608.00 | JP¥1,630.00 | JP¥1,605.00 | JP¥1,620.00 | 70 600 |
Apr 25, 2024 | JP¥1,604.00 | JP¥1,628.00 | JP¥1,597.00 | JP¥1,610.00 | 69 200 |
Apr 24, 2024 | JP¥1,611.00 | JP¥1,624.00 | JP¥1,605.00 | JP¥1,605.00 | 83 900 |
Apr 23, 2024 | JP¥1,621.00 | JP¥1,624.00 | JP¥1,597.00 | JP¥1,598.00 | 89 600 |
Apr 22, 2024 | JP¥1,603.00 | JP¥1,633.00 | JP¥1,603.00 | JP¥1,631.00 | 92 800 |
Apr 19, 2024 | JP¥1,579.00 | JP¥1,597.00 | JP¥1,566.00 | JP¥1,576.00 | 140 900 |
Apr 18, 2024 | JP¥1,562.00 | JP¥1,635.00 | JP¥1,551.00 | JP¥1,617.00 | 135 400 |
Apr 17, 2024 | JP¥1,591.00 | JP¥1,591.00 | JP¥1,528.00 | JP¥1,548.00 | 279 000 |
Apr 16, 2024 | JP¥1,674.00 | JP¥1,680.00 | JP¥1,593.00 | JP¥1,598.00 | 269 300 |
Apr 15, 2024 | JP¥1,731.00 | JP¥1,748.00 | JP¥1,701.00 | JP¥1,706.00 | 248 900 |
Apr 12, 2024 | JP¥1,865.00 | JP¥1,906.00 | JP¥1,725.00 | JP¥1,731.00 | 649 400 |
Apr 11, 2024 | JP¥1,960.00 | JP¥1,985.00 | JP¥1,952.00 | JP¥1,985.00 | 72 400 |
Apr 10, 2024 | JP¥1,973.00 | JP¥1,998.00 | JP¥1,969.00 | JP¥1,983.00 | 47 200 |
Apr 09, 2024 | JP¥1,945.00 | JP¥1,986.00 | JP¥1,945.00 | JP¥1,986.00 | 43 000 |
Apr 08, 2024 | JP¥1,925.00 | JP¥1,957.00 | JP¥1,921.00 | JP¥1,953.00 | 47 600 |
Apr 05, 2024 | JP¥1,920.00 | JP¥1,926.00 | JP¥1,900.00 | JP¥1,916.00 | 34 800 |
Apr 04, 2024 | JP¥1,917.00 | JP¥1,939.00 | JP¥1,917.00 | JP¥1,930.00 | 30 800 |
Apr 03, 2024 | JP¥1,921.00 | JP¥1,929.00 | JP¥1,892.00 | JP¥1,917.00 | 30 000 |