create restaurants holdings inc. (TYO:3387)
Japan
· Delayed Price · Currency is JPY 725.00
+6.00 (0.83%)
At close: Mar 9, 2026
TYO:3387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 706.00 | 727.00 | 704.00 | 725.00 | 725.00 | 0.83% | 1,581,000 |
| Mar 6, 2026 | 705.00 | 719.00 | 702.00 | 719.00 | 719.00 | 1.55% | 942,600 |
| Mar 5, 2026 | 718.00 | 719.00 | 706.00 | 708.00 | 708.00 | 0.28% | 1,582,700 |
| Mar 4, 2026 | 701.00 | 714.00 | 696.00 | 706.00 | 706.00 | 0.43% | 1,666,400 |
| Mar 3, 2026 | 721.00 | 722.00 | 703.00 | 703.00 | 703.00 | -2.50% | 2,187,500 |
| Mar 2, 2026 | 732.00 | 734.00 | 721.00 | 721.00 | 721.00 | -2.17% | 1,596,400 |
| Feb 27, 2026 | 742.00 | 742.00 | 726.00 | 737.00 | 737.00 | -0.54% | 2,086,200 |
| Feb 26, 2026 | 756.00 | 756.00 | 738.00 | 741.00 | 741.00 | -3.64% | 5,407,600 |
| Feb 25, 2026 | 770.00 | 772.00 | 769.00 | 769.00 | 766.75 | 0.13% | 3,779,100 |
| Feb 24, 2026 | 772.00 | 772.00 | 767.00 | 768.00 | 765.75 | 0.26% | 2,728,900 |
| Feb 20, 2026 | 772.00 | 773.00 | 766.00 | 766.00 | 763.76 | -1.42% | 1,914,000 |
| Feb 19, 2026 | 769.00 | 777.00 | 767.00 | 777.00 | 774.73 | 1.04% | 1,720,400 |
| Feb 18, 2026 | 777.00 | 778.00 | 769.00 | 769.00 | 766.75 | -0.13% | 1,228,600 |
| Feb 17, 2026 | 772.00 | 773.00 | 769.00 | 770.00 | 767.75 | - | 928,100 |
| Feb 16, 2026 | 770.00 | 773.00 | 769.00 | 770.00 | 767.75 | - | 1,647,600 |
| Feb 13, 2026 | 777.00 | 777.00 | 766.00 | 770.00 | 767.75 | - | 1,403,600 |
| Feb 12, 2026 | 765.00 | 774.00 | 764.00 | 770.00 | 767.75 | 1.32% | 1,793,500 |
| Feb 10, 2026 | 746.00 | 760.00 | 745.00 | 760.00 | 757.78 | 1.60% | 1,578,600 |
| Feb 9, 2026 | 763.00 | 763.00 | 747.00 | 748.00 | 745.81 | -1.19% | 2,135,700 |
| Feb 6, 2026 | 760.00 | 760.00 | 752.00 | 757.00 | 754.79 | 0.26% | 1,318,400 |
| Feb 5, 2026 | 763.00 | 763.00 | 751.00 | 755.00 | 752.79 | 0.94% | 1,565,700 |
| Feb 4, 2026 | 745.00 | 753.00 | 745.00 | 748.00 | 745.81 | 0.94% | 1,344,000 |
| Feb 3, 2026 | 744.00 | 746.00 | 740.00 | 741.00 | 738.83 | 0.41% | 1,423,400 |
| Feb 2, 2026 | 745.00 | 747.00 | 736.00 | 738.00 | 735.84 | -0.40% | 1,747,900 |
| Jan 30, 2026 | 740.00 | 745.00 | 729.00 | 741.00 | 738.83 | 1.79% | 1,436,400 |
| Jan 29, 2026 | 723.00 | 728.00 | 717.00 | 728.00 | 725.87 | 0.14% | 1,981,400 |
| Jan 28, 2026 | 730.00 | 732.00 | 727.00 | 727.00 | 724.87 | -1.09% | 1,456,700 |
| Jan 27, 2026 | 750.00 | 751.00 | 732.00 | 735.00 | 732.85 | -2.26% | 2,758,100 |
| Jan 26, 2026 | 753.00 | 755.00 | 751.00 | 752.00 | 749.80 | 0.13% | 1,078,100 |
| Jan 23, 2026 | 754.00 | 760.00 | 751.00 | 751.00 | 748.80 | -0.40% | 1,296,100 |
| Jan 22, 2026 | 763.00 | 764.00 | 754.00 | 754.00 | 751.79 | -1.57% | 2,122,900 |
| Jan 21, 2026 | 778.00 | 779.00 | 765.00 | 766.00 | 763.76 | -1.54% | 1,233,500 |
| Jan 20, 2026 | 766.00 | 779.00 | 766.00 | 778.00 | 775.72 | 1.57% | 985,900 |
| Jan 19, 2026 | 779.00 | 783.00 | 766.00 | 766.00 | 763.76 | -0.65% | 1,548,100 |
| Jan 16, 2026 | 782.00 | 782.00 | 771.00 | 771.00 | 768.74 | -1.53% | 1,468,500 |
| Jan 15, 2026 | 777.00 | 787.00 | 772.00 | 783.00 | 780.71 | -0.38% | 1,629,200 |
| Jan 14, 2026 | 788.00 | 792.00 | 786.00 | 786.00 | 783.70 | -0.25% | 1,006,000 |
| Jan 13, 2026 | 800.00 | 802.00 | 788.00 | 788.00 | 785.69 | -0.38% | 1,136,800 |
| Jan 9, 2026 | 785.00 | 792.00 | 784.00 | 791.00 | 788.69 | 0.89% | 899,900 |
| Jan 8, 2026 | 789.00 | 791.00 | 782.00 | 784.00 | 781.71 | - | 945,500 |
| Jan 7, 2026 | 771.00 | 786.00 | 767.00 | 784.00 | 781.71 | 1.69% | 992,400 |
| Jan 6, 2026 | 774.00 | 776.00 | 770.00 | 771.00 | 768.74 | -0.52% | 877,800 |
| Jan 5, 2026 | 777.00 | 779.00 | 767.00 | 775.00 | 772.73 | -0.13% | 1,434,700 |
| Dec 30, 2025 | 775.00 | 781.00 | 774.00 | 776.00 | 773.73 | 0.13% | 734,600 |
| Dec 29, 2025 | 780.00 | 780.00 | 771.00 | 775.00 | 772.73 | -0.13% | 981,700 |
| Dec 26, 2025 | 773.00 | 779.00 | 773.00 | 776.00 | 773.73 | 0.52% | 694,600 |
| Dec 25, 2025 | 758.00 | 773.00 | 758.00 | 772.00 | 769.74 | 2.25% | 585,400 |
| Dec 24, 2025 | 757.00 | 760.00 | 752.00 | 755.00 | 752.79 | -0.13% | 603,800 |
| Dec 23, 2025 | 755.00 | 761.00 | 753.00 | 756.00 | 753.79 | 0.13% | 534,800 |
| Dec 22, 2025 | 769.00 | 770.00 | 751.00 | 755.00 | 752.79 | -1.56% | 1,090,300 |
| Dec 19, 2025 | 768.00 | 774.00 | 767.00 | 767.00 | 764.76 | -0.26% | 689,200 |
| Dec 18, 2025 | 767.00 | 772.00 | 761.00 | 769.00 | 766.75 | 1.05% | 447,100 |
| Dec 17, 2025 | 769.00 | 770.00 | 761.00 | 761.00 | 758.77 | -0.78% | 410,800 |
| Dec 16, 2025 | 775.00 | 775.00 | 767.00 | 767.00 | 764.76 | -1.29% | 434,700 |
| Dec 15, 2025 | 779.00 | 780.00 | 775.00 | 777.00 | 774.73 | 1.04% | 479,900 |
| Dec 12, 2025 | 765.00 | 770.00 | 765.00 | 769.00 | 766.75 | 1.32% | 536,200 |
| Dec 11, 2025 | 770.00 | 771.00 | 758.00 | 759.00 | 756.78 | -1.43% | 653,100 |
| Dec 10, 2025 | 771.00 | 775.00 | 768.00 | 770.00 | 767.75 | - | 594,700 |
| Dec 9, 2025 | 781.00 | 783.00 | 770.00 | 770.00 | 767.75 | -1.66% | 593,300 |
| Dec 8, 2025 | 780.00 | 785.00 | 777.00 | 783.00 | 780.71 | 0.51% | 418,500 |
| Dec 5, 2025 | 772.00 | 782.00 | 767.00 | 779.00 | 776.72 | 1.30% | 466,900 |
| Dec 4, 2025 | 765.00 | 774.00 | 765.00 | 769.00 | 766.75 | 0.52% | 634,700 |
| Dec 3, 2025 | 777.00 | 777.00 | 765.00 | 765.00 | 762.76 | -1.67% | 937,300 |
| Dec 2, 2025 | 793.00 | 793.00 | 777.00 | 778.00 | 775.72 | -2.26% | 732,100 |
| Dec 1, 2025 | 805.00 | 810.00 | 795.00 | 796.00 | 793.67 | -1.12% | 825,000 |
| Nov 28, 2025 | 796.00 | 807.00 | 795.00 | 805.00 | 802.64 | 1.26% | 700,800 |
| Nov 27, 2025 | 788.00 | 795.00 | 787.00 | 795.00 | 792.67 | 0.89% | 462,200 |
| Nov 26, 2025 | 785.00 | 789.00 | 783.00 | 788.00 | 785.69 | 1.03% | 457,500 |
| Nov 25, 2025 | 785.00 | 790.00 | 780.00 | 780.00 | 777.72 | -0.64% | 691,000 |
| Nov 21, 2025 | 763.00 | 785.00 | 763.00 | 785.00 | 782.70 | 3.97% | 1,238,000 |
| Nov 20, 2025 | 755.00 | 760.00 | 752.00 | 755.00 | 752.79 | 0.27% | 438,800 |
| Nov 19, 2025 | 751.00 | 756.00 | 750.00 | 753.00 | 750.80 | 0.27% | 508,100 |
| Nov 18, 2025 | 752.00 | 759.00 | 750.00 | 751.00 | 748.80 | -0.13% | 610,300 |
| Nov 17, 2025 | 765.00 | 766.00 | 752.00 | 752.00 | 749.80 | -1.70% | 892,300 |
| Nov 14, 2025 | 764.00 | 767.00 | 761.00 | 765.00 | 762.76 | 0.13% | 383,900 |
| Nov 13, 2025 | 763.00 | 766.00 | 760.00 | 764.00 | 761.76 | 0.66% | 356,500 |
| Nov 12, 2025 | 755.00 | 766.00 | 754.00 | 759.00 | 756.78 | 0.80% | 449,700 |
| Nov 11, 2025 | 762.00 | 763.00 | 752.00 | 753.00 | 750.80 | -0.79% | 416,300 |
| Nov 10, 2025 | 754.00 | 760.00 | 750.00 | 759.00 | 756.78 | 1.61% | 622,600 |
| Nov 7, 2025 | 733.00 | 747.00 | 732.00 | 747.00 | 744.81 | 1.91% | 462,200 |
| Nov 6, 2025 | 745.00 | 746.00 | 733.00 | 733.00 | 730.86 | -1.35% | 615,400 |
| Nov 5, 2025 | 747.00 | 749.00 | 741.00 | 743.00 | 740.83 | -0.54% | 582,600 |
| Nov 4, 2025 | 735.00 | 747.00 | 733.00 | 747.00 | 744.81 | 1.63% | 763,100 |
| Oct 31, 2025 | 730.00 | 740.00 | 729.00 | 735.00 | 732.85 | 0.55% | 685,800 |
| Oct 30, 2025 | 729.00 | 734.00 | 729.00 | 731.00 | 728.86 | - | 735,800 |
| Oct 29, 2025 | 747.00 | 748.00 | 731.00 | 731.00 | 728.86 | -2.66% | 1,143,300 |
| Oct 28, 2025 | 758.00 | 758.00 | 750.00 | 751.00 | 748.80 | -1.18% | 553,500 |
| Oct 27, 2025 | 753.00 | 760.00 | 752.00 | 760.00 | 757.78 | 1.06% | 462,700 |
| Oct 24, 2025 | 769.00 | 769.00 | 750.00 | 752.00 | 749.80 | -1.70% | 817,600 |
| Oct 23, 2025 | 771.00 | 774.00 | 761.00 | 765.00 | 762.76 | -0.39% | 643,800 |
| Oct 22, 2025 | 771.00 | 774.00 | 767.00 | 768.00 | 765.75 | -0.65% | 799,600 |
| Oct 21, 2025 | 764.00 | 774.00 | 761.00 | 773.00 | 770.74 | 1.31% | 823,700 |
| Oct 20, 2025 | 759.00 | 766.00 | 756.00 | 763.00 | 760.77 | 1.33% | 916,500 |
| Oct 17, 2025 | 740.00 | 757.00 | 739.00 | 753.00 | 750.80 | 0.94% | 969,200 |
| Oct 16, 2025 | 754.00 | 754.00 | 736.00 | 746.00 | 743.82 | -0.27% | 811,900 |
| Oct 15, 2025 | 749.00 | 759.00 | 736.00 | 748.00 | 745.81 | -0.93% | 1,412,100 |
| Oct 14, 2025 | 743.00 | 761.00 | 742.00 | 755.00 | 752.79 | 0.40% | 1,161,900 |
| Oct 10, 2025 | 740.00 | 757.00 | 738.00 | 752.00 | 749.80 | 1.21% | 974,600 |
| Oct 9, 2025 | 755.00 | 756.00 | 741.00 | 743.00 | 740.83 | -2.24% | 982,800 |
| Oct 8, 2025 | 757.00 | 765.00 | 755.00 | 760.00 | 757.78 | 0.13% | 739,000 |