create restaurants holdings inc. (TYO:3387)
Japan
· Delayed Price · Currency is JPY 779.00
+10.00 (1.30%)
At close: Dec 5, 2025
TYO:3387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 772.00 | 782.00 | 767.00 | 779.00 | 779.00 | 1.30% | 466,900 |
| Dec 4, 2025 | 765.00 | 774.00 | 765.00 | 769.00 | 769.00 | 0.52% | 634,700 |
| Dec 3, 2025 | 777.00 | 777.00 | 765.00 | 765.00 | 765.00 | -1.67% | 937,300 |
| Dec 2, 2025 | 793.00 | 793.00 | 777.00 | 778.00 | 778.00 | -2.26% | 732,100 |
| Dec 1, 2025 | 805.00 | 810.00 | 795.00 | 796.00 | 796.00 | -1.12% | 825,000 |
| Nov 28, 2025 | 796.00 | 807.00 | 795.00 | 805.00 | 805.00 | 1.26% | 700,800 |
| Nov 27, 2025 | 788.00 | 795.00 | 787.00 | 795.00 | 795.00 | 0.89% | 462,200 |
| Nov 26, 2025 | 785.00 | 789.00 | 783.00 | 788.00 | 788.00 | 1.03% | 457,500 |
| Nov 25, 2025 | 785.00 | 790.00 | 780.00 | 780.00 | 780.00 | -0.64% | 691,000 |
| Nov 21, 2025 | 763.00 | 785.00 | 763.00 | 785.00 | 785.00 | 3.97% | 1,238,000 |
| Nov 20, 2025 | 755.00 | 760.00 | 752.00 | 755.00 | 755.00 | 0.27% | 438,800 |
| Nov 19, 2025 | 751.00 | 756.00 | 750.00 | 753.00 | 753.00 | 0.27% | 508,100 |
| Nov 18, 2025 | 752.00 | 759.00 | 750.00 | 751.00 | 751.00 | -0.13% | 610,300 |
| Nov 17, 2025 | 765.00 | 766.00 | 752.00 | 752.00 | 752.00 | -1.70% | 892,300 |
| Nov 14, 2025 | 764.00 | 767.00 | 761.00 | 765.00 | 765.00 | 0.13% | 383,900 |
| Nov 13, 2025 | 763.00 | 766.00 | 760.00 | 764.00 | 764.00 | 0.66% | 356,500 |
| Nov 12, 2025 | 755.00 | 766.00 | 754.00 | 759.00 | 759.00 | 0.80% | 449,700 |
| Nov 11, 2025 | 762.00 | 763.00 | 752.00 | 753.00 | 753.00 | -0.79% | 416,300 |
| Nov 10, 2025 | 754.00 | 760.00 | 750.00 | 759.00 | 759.00 | 1.61% | 622,600 |
| Nov 7, 2025 | 733.00 | 747.00 | 732.00 | 747.00 | 747.00 | 1.91% | 462,200 |
| Nov 6, 2025 | 745.00 | 746.00 | 733.00 | 733.00 | 733.00 | -1.35% | 615,400 |
| Nov 5, 2025 | 747.00 | 749.00 | 741.00 | 743.00 | 743.00 | -0.54% | 582,600 |
| Nov 4, 2025 | 735.00 | 747.00 | 733.00 | 747.00 | 747.00 | 1.63% | 763,100 |
| Oct 31, 2025 | 730.00 | 740.00 | 729.00 | 735.00 | 735.00 | 0.55% | 685,800 |
| Oct 30, 2025 | 729.00 | 734.00 | 729.00 | 731.00 | 731.00 | - | 735,800 |
| Oct 29, 2025 | 747.00 | 748.00 | 731.00 | 731.00 | 731.00 | -2.66% | 1,143,300 |
| Oct 28, 2025 | 758.00 | 758.00 | 750.00 | 751.00 | 751.00 | -1.18% | 553,500 |
| Oct 27, 2025 | 753.00 | 760.00 | 752.00 | 760.00 | 760.00 | 1.06% | 462,700 |
| Oct 24, 2025 | 769.00 | 769.00 | 750.00 | 752.00 | 752.00 | -1.70% | 817,600 |
| Oct 23, 2025 | 771.00 | 774.00 | 761.00 | 765.00 | 765.00 | -0.39% | 643,800 |
| Oct 22, 2025 | 771.00 | 774.00 | 767.00 | 768.00 | 768.00 | -0.65% | 799,600 |
| Oct 21, 2025 | 764.00 | 774.00 | 761.00 | 773.00 | 773.00 | 1.31% | 823,700 |
| Oct 20, 2025 | 759.00 | 766.00 | 756.00 | 763.00 | 763.00 | 1.33% | 916,500 |
| Oct 17, 2025 | 740.00 | 757.00 | 739.00 | 753.00 | 753.00 | 0.94% | 969,200 |
| Oct 16, 2025 | 754.00 | 754.00 | 736.00 | 746.00 | 746.00 | -0.27% | 811,900 |
| Oct 15, 2025 | 749.00 | 759.00 | 736.00 | 748.00 | 748.00 | -0.93% | 1,412,100 |
| Oct 14, 2025 | 743.00 | 761.00 | 742.00 | 755.00 | 755.00 | 0.40% | 1,161,900 |
| Oct 10, 2025 | 740.00 | 757.00 | 738.00 | 752.00 | 752.00 | 1.21% | 974,600 |
| Oct 9, 2025 | 755.00 | 756.00 | 741.00 | 743.00 | 743.00 | -2.24% | 982,800 |
| Oct 8, 2025 | 757.00 | 765.00 | 755.00 | 760.00 | 760.00 | 0.13% | 739,000 |
| Oct 7, 2025 | 772.00 | 773.00 | 758.00 | 759.00 | 759.00 | -1.68% | 683,900 |
| Oct 6, 2025 | 774.00 | 776.00 | 765.00 | 772.00 | 772.00 | 1.71% | 884,900 |
| Oct 3, 2025 | 750.00 | 761.00 | 748.00 | 759.00 | 759.00 | 1.20% | 788,700 |
| Oct 2, 2025 | 763.00 | 766.00 | 750.00 | 750.00 | 750.00 | -1.70% | 835,900 |
| Oct 1, 2025 | 769.00 | 772.00 | 760.00 | 763.00 | 763.00 | -1.42% | 823,000 |
| Sep 30, 2025 | 780.00 | 783.00 | 774.00 | 774.00 | 774.00 | -0.77% | 709,000 |
| Sep 29, 2025 | 800.00 | 800.00 | 780.00 | 780.00 | 780.00 | -2.50% | 931,300 |
| Sep 26, 2025 | 805.00 | 810.00 | 798.00 | 800.00 | 800.00 | -0.74% | 990,200 |
| Sep 25, 2025 | 799.00 | 806.00 | 794.00 | 806.00 | 806.00 | 1.00% | 655,200 |
| Sep 24, 2025 | 801.00 | 805.00 | 797.00 | 798.00 | 798.00 | -0.37% | 578,400 |
| Sep 22, 2025 | 814.00 | 819.00 | 801.00 | 801.00 | 801.00 | -1.23% | 574,800 |
| Sep 19, 2025 | 821.00 | 825.00 | 809.00 | 811.00 | 811.00 | -1.10% | 965,500 |
| Sep 18, 2025 | 815.00 | 822.00 | 813.00 | 820.00 | 820.00 | 0.49% | 734,000 |
| Sep 17, 2025 | 805.00 | 817.00 | 805.00 | 816.00 | 816.00 | 1.24% | 743,600 |
| Sep 16, 2025 | 803.00 | 812.00 | 800.00 | 806.00 | 806.00 | 1.00% | 878,200 |
| Sep 12, 2025 | 802.00 | 804.00 | 795.00 | 798.00 | 798.00 | - | 765,300 |
| Sep 11, 2025 | 795.00 | 799.00 | 785.00 | 798.00 | 798.00 | -0.25% | 612,200 |
| Sep 10, 2025 | 803.00 | 810.00 | 797.00 | 800.00 | 800.00 | 0.25% | 748,000 |
| Sep 9, 2025 | 795.00 | 801.00 | 792.00 | 798.00 | 798.00 | 0.88% | 751,600 |
| Sep 8, 2025 | 778.00 | 792.00 | 777.00 | 791.00 | 791.00 | 1.54% | 718,300 |
| Sep 5, 2025 | 767.00 | 780.00 | 764.00 | 779.00 | 779.00 | 1.17% | 843,800 |
| Sep 4, 2025 | 768.00 | 774.00 | 761.00 | 770.00 | 770.00 | 0.26% | 795,500 |
| Sep 3, 2025 | 771.00 | 773.00 | 759.00 | 768.00 | 768.00 | -0.39% | 1,408,100 |
| Sep 2, 2025 | 786.00 | 788.00 | 770.00 | 771.00 | 771.00 | -1.41% | 876,600 |
| Sep 1, 2025 | 793.00 | 793.00 | 773.00 | 782.00 | 782.00 | -1.64% | 1,352,100 |
| Aug 29, 2025 | 827.00 | 828.00 | 795.00 | 795.00 | 795.00 | -3.87% | 2,069,800 |
| Aug 28, 2025 | 808.00 | 828.00 | 803.00 | 827.00 | 827.00 | 1.22% | 6,235,300 |
| Aug 27, 2025 | 805.50 | 817.50 | 803.00 | 817.00 | 814.75 | 1.55% | 6,156,600 |
| Aug 26, 2025 | 800.00 | 807.50 | 796.00 | 804.50 | 802.28 | 0.37% | 3,504,200 |
| Aug 25, 2025 | 802.50 | 805.00 | 800.00 | 801.50 | 799.29 | -0.19% | 2,027,400 |
| Aug 22, 2025 | 800.00 | 807.50 | 799.50 | 803.00 | 800.79 | -0.43% | 1,733,000 |
| Aug 21, 2025 | 828.50 | 828.50 | 806.50 | 806.50 | 804.28 | -1.71% | 1,734,200 |
| Aug 20, 2025 | 811.00 | 821.00 | 809.00 | 820.50 | 818.24 | 1.74% | 1,274,600 |
| Aug 19, 2025 | 809.50 | 811.00 | 802.50 | 806.50 | 804.28 | 0.56% | 1,111,600 |
| Aug 18, 2025 | 801.00 | 807.50 | 798.00 | 802.00 | 799.79 | 0.31% | 1,802,800 |
| Aug 15, 2025 | 802.50 | 809.00 | 796.00 | 799.50 | 797.30 | -0.62% | 1,989,000 |
| Aug 14, 2025 | 817.50 | 819.50 | 803.50 | 804.50 | 802.28 | -1.59% | 2,050,200 |
| Aug 13, 2025 | 823.00 | 826.00 | 816.00 | 817.50 | 815.25 | -0.67% | 2,318,000 |
| Aug 12, 2025 | 825.00 | 833.50 | 814.00 | 823.00 | 820.73 | 0.24% | 2,659,800 |
| Aug 8, 2025 | 817.50 | 822.00 | 811.00 | 821.00 | 818.74 | 1.17% | 1,771,600 |
| Aug 7, 2025 | 817.50 | 819.00 | 807.00 | 811.50 | 809.27 | 0.19% | 2,332,000 |
| Aug 6, 2025 | 798.00 | 819.50 | 797.00 | 810.00 | 807.77 | - | 2,515,600 |
| Aug 5, 2025 | 800.00 | 819.50 | 799.00 | 810.00 | 807.77 | 1.95% | 2,475,800 |
| Aug 4, 2025 | 794.50 | 799.50 | 788.00 | 794.50 | 792.31 | 0.70% | 2,207,600 |
| Aug 1, 2025 | 774.50 | 789.00 | 772.50 | 789.00 | 786.83 | 2.27% | 1,944,800 |
| Jul 31, 2025 | 786.50 | 787.00 | 771.00 | 771.50 | 769.38 | - | 1,695,800 |
| Jul 30, 2025 | 770.00 | 773.00 | 764.00 | 771.50 | 769.38 | 0.33% | 1,445,200 |
| Jul 29, 2025 | 770.00 | 770.00 | 760.50 | 769.00 | 766.88 | -0.32% | 1,592,800 |
| Jul 28, 2025 | 758.00 | 776.00 | 755.50 | 771.50 | 769.38 | 1.78% | 2,245,200 |
| Jul 25, 2025 | 774.00 | 774.00 | 758.00 | 758.00 | 755.91 | -1.37% | 1,570,400 |
| Jul 24, 2025 | 764.50 | 768.50 | 756.00 | 768.50 | 766.38 | 0.85% | 1,687,800 |
| Jul 23, 2025 | 741.00 | 763.50 | 740.50 | 762.00 | 759.90 | 2.76% | 1,764,400 |
| Jul 22, 2025 | 764.50 | 769.50 | 741.50 | 741.50 | 739.46 | -2.43% | 2,347,800 |
| Jul 18, 2025 | 755.50 | 764.50 | 753.00 | 760.00 | 757.91 | 0.40% | 1,542,400 |
| Jul 17, 2025 | 748.00 | 762.00 | 743.00 | 757.00 | 754.92 | 1.27% | 2,753,200 |
| Jul 16, 2025 | 779.00 | 796.00 | 747.50 | 747.50 | 745.44 | -5.14% | 4,655,400 |
| Jul 15, 2025 | 773.50 | 833.00 | 769.00 | 788.00 | 785.83 | 13.63% | 11,337,200 |
| Jul 14, 2025 | 688.00 | 699.00 | 688.00 | 693.50 | 691.59 | -0.43% | 1,274,600 |
| Jul 11, 2025 | 687.00 | 701.50 | 686.50 | 696.50 | 694.58 | 1.24% | 1,262,600 |
| Jul 10, 2025 | 710.00 | 710.00 | 688.00 | 688.00 | 686.11 | -2.89% | 2,108,600 |