Cresco Ltd. (TYO:4674)
Japan
· Delayed Price · Currency is JPY 1,516.00
+30.00 (2.02%)
Mar 9, 2026, 3:30 PM JST
Cresco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,513.00 | 1,523.00 | 1,482.00 | 1,516.00 | 1,516.00 | 2.02% | 290,500 |
| Mar 6, 2026 | 1,457.00 | 1,488.00 | 1,452.00 | 1,486.00 | 1,486.00 | 1.09% | 87,200 |
| Mar 5, 2026 | 1,480.00 | 1,493.00 | 1,458.00 | 1,470.00 | 1,470.00 | 2.23% | 123,400 |
| Mar 4, 2026 | 1,456.00 | 1,471.00 | 1,413.00 | 1,438.00 | 1,438.00 | -2.64% | 195,500 |
| Mar 3, 2026 | 1,517.00 | 1,521.00 | 1,465.00 | 1,477.00 | 1,477.00 | -3.59% | 138,400 |
| Mar 2, 2026 | 1,512.00 | 1,538.00 | 1,500.00 | 1,532.00 | 1,532.00 | -0.39% | 120,200 |
| Feb 27, 2026 | 1,537.00 | 1,556.00 | 1,529.00 | 1,538.00 | 1,538.00 | 0.33% | 94,700 |
| Feb 26, 2026 | 1,525.00 | 1,551.00 | 1,524.00 | 1,533.00 | 1,533.00 | 0.72% | 93,100 |
| Feb 25, 2026 | 1,523.00 | 1,528.00 | 1,509.00 | 1,522.00 | 1,522.00 | 0.86% | 124,800 |
| Feb 24, 2026 | 1,531.00 | 1,535.00 | 1,500.00 | 1,509.00 | 1,509.00 | -1.69% | 115,500 |
| Feb 20, 2026 | 1,550.00 | 1,550.00 | 1,520.00 | 1,535.00 | 1,535.00 | -1.48% | 77,800 |
| Feb 19, 2026 | 1,565.00 | 1,572.00 | 1,552.00 | 1,558.00 | 1,558.00 | 0.13% | 71,300 |
| Feb 18, 2026 | 1,584.00 | 1,593.00 | 1,556.00 | 1,556.00 | 1,556.00 | -1.71% | 47,200 |
| Feb 17, 2026 | 1,568.00 | 1,608.00 | 1,556.00 | 1,583.00 | 1,583.00 | 1.34% | 132,100 |
| Feb 16, 2026 | 1,588.00 | 1,588.00 | 1,550.00 | 1,562.00 | 1,562.00 | -1.64% | 111,400 |
| Feb 13, 2026 | 1,650.00 | 1,656.00 | 1,582.00 | 1,588.00 | 1,588.00 | -4.28% | 102,800 |
| Feb 12, 2026 | 1,645.00 | 1,666.00 | 1,635.00 | 1,659.00 | 1,659.00 | 0.85% | 119,200 |
| Feb 10, 2026 | 1,620.00 | 1,678.00 | 1,620.00 | 1,645.00 | 1,645.00 | 2.05% | 160,200 |
| Feb 9, 2026 | 1,593.00 | 1,622.00 | 1,540.00 | 1,612.00 | 1,612.00 | 3.47% | 162,000 |
| Feb 6, 2026 | 1,598.00 | 1,598.00 | 1,536.00 | 1,558.00 | 1,558.00 | -3.35% | 134,300 |
| Feb 5, 2026 | 1,616.00 | 1,625.00 | 1,597.00 | 1,612.00 | 1,612.00 | -0.19% | 95,500 |
| Feb 4, 2026 | 1,665.00 | 1,667.00 | 1,611.00 | 1,615.00 | 1,615.00 | -4.38% | 124,000 |
| Feb 3, 2026 | 1,670.00 | 1,695.00 | 1,661.00 | 1,689.00 | 1,689.00 | 1.44% | 55,200 |
| Feb 2, 2026 | 1,675.00 | 1,693.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.54% | 49,800 |
| Jan 30, 2026 | 1,665.00 | 1,682.00 | 1,664.00 | 1,674.00 | 1,674.00 | 0.60% | 38,500 |
| Jan 29, 2026 | 1,672.00 | 1,677.00 | 1,640.00 | 1,664.00 | 1,664.00 | -0.48% | 83,600 |
| Jan 28, 2026 | 1,687.00 | 1,693.00 | 1,670.00 | 1,672.00 | 1,672.00 | -1.82% | 46,100 |
| Jan 27, 2026 | 1,701.00 | 1,703.00 | 1,672.00 | 1,703.00 | 1,703.00 | -0.53% | 70,000 |
| Jan 26, 2026 | 1,730.00 | 1,738.00 | 1,707.00 | 1,712.00 | 1,712.00 | -1.83% | 63,000 |
| Jan 23, 2026 | 1,757.00 | 1,772.00 | 1,739.00 | 1,744.00 | 1,744.00 | -0.17% | 64,500 |
| Jan 22, 2026 | 1,722.00 | 1,754.00 | 1,719.00 | 1,747.00 | 1,747.00 | 1.81% | 78,300 |
| Jan 21, 2026 | 1,720.00 | 1,726.00 | 1,703.00 | 1,716.00 | 1,716.00 | -1.32% | 64,800 |
| Jan 20, 2026 | 1,757.00 | 1,762.00 | 1,724.00 | 1,739.00 | 1,739.00 | -1.53% | 64,300 |
| Jan 19, 2026 | 1,796.00 | 1,797.00 | 1,761.00 | 1,766.00 | 1,766.00 | -1.12% | 45,400 |
| Jan 16, 2026 | 1,779.00 | 1,790.00 | 1,764.00 | 1,786.00 | 1,786.00 | -0.06% | 53,900 |
| Jan 15, 2026 | 1,785.00 | 1,794.00 | 1,776.00 | 1,787.00 | 1,787.00 | 0.17% | 52,000 |
| Jan 14, 2026 | 1,792.00 | 1,800.00 | 1,782.00 | 1,784.00 | 1,784.00 | -0.61% | 50,100 |
| Jan 13, 2026 | 1,800.00 | 1,808.00 | 1,781.00 | 1,795.00 | 1,795.00 | 0.73% | 53,100 |
| Jan 9, 2026 | 1,780.00 | 1,793.00 | 1,764.00 | 1,782.00 | 1,782.00 | 0.06% | 59,300 |
| Jan 8, 2026 | 1,794.00 | 1,799.00 | 1,781.00 | 1,781.00 | 1,781.00 | - | 53,100 |
| Jan 7, 2026 | 1,759.00 | 1,798.00 | 1,755.00 | 1,781.00 | 1,781.00 | 0.28% | 71,900 |
| Jan 6, 2026 | 1,765.00 | 1,788.00 | 1,762.00 | 1,776.00 | 1,776.00 | 2.07% | 75,700 |
| Jan 5, 2026 | 1,753.00 | 1,766.00 | 1,733.00 | 1,740.00 | 1,740.00 | -0.34% | 58,100 |
| Dec 30, 2025 | 1,762.00 | 1,769.00 | 1,735.00 | 1,746.00 | 1,746.00 | -0.51% | 67,700 |
| Dec 29, 2025 | 1,770.00 | 1,770.00 | 1,738.00 | 1,755.00 | 1,755.00 | 0.11% | 102,600 |
| Dec 26, 2025 | 1,790.00 | 1,791.00 | 1,725.00 | 1,753.00 | 1,753.00 | -2.45% | 144,200 |
| Dec 25, 2025 | 1,817.00 | 1,817.00 | 1,789.00 | 1,797.00 | 1,797.00 | 0.06% | 150,500 |
| Dec 24, 2025 | 1,793.00 | 1,810.00 | 1,787.00 | 1,796.00 | 1,796.00 | 0.45% | 99,600 |
| Dec 23, 2025 | 1,780.00 | 1,797.00 | 1,778.00 | 1,788.00 | 1,788.00 | 0.62% | 123,800 |
| Dec 22, 2025 | 1,754.00 | 1,777.00 | 1,747.00 | 1,777.00 | 1,777.00 | 2.19% | 130,100 |
| Dec 19, 2025 | 1,735.00 | 1,747.00 | 1,723.00 | 1,739.00 | 1,739.00 | 1.10% | 97,400 |
| Dec 18, 2025 | 1,702.00 | 1,730.00 | 1,702.00 | 1,720.00 | 1,720.00 | 0.35% | 73,800 |
| Dec 17, 2025 | 1,732.00 | 1,732.00 | 1,702.00 | 1,714.00 | 1,714.00 | -0.29% | 67,500 |
| Dec 16, 2025 | 1,737.00 | 1,748.00 | 1,711.00 | 1,719.00 | 1,719.00 | -1.77% | 92,600 |
| Dec 15, 2025 | 1,768.00 | 1,775.00 | 1,731.00 | 1,750.00 | 1,750.00 | -1.41% | 118,300 |
| Dec 12, 2025 | 1,700.00 | 1,780.00 | 1,700.00 | 1,775.00 | 1,775.00 | 6.93% | 236,700 |
| Dec 11, 2025 | 1,638.00 | 1,670.00 | 1,634.00 | 1,660.00 | 1,660.00 | 1.16% | 136,400 |
| Dec 10, 2025 | 1,635.00 | 1,644.00 | 1,631.00 | 1,641.00 | 1,641.00 | 1.67% | 57,600 |
| Dec 9, 2025 | 1,620.00 | 1,625.00 | 1,600.00 | 1,614.00 | 1,614.00 | -0.55% | 74,900 |
| Dec 8, 2025 | 1,593.00 | 1,626.00 | 1,592.00 | 1,623.00 | 1,623.00 | 3.24% | 115,400 |
| Dec 5, 2025 | 1,579.00 | 1,584.00 | 1,546.00 | 1,572.00 | 1,572.00 | 0.32% | 122,700 |
| Dec 4, 2025 | 1,553.00 | 1,584.00 | 1,550.00 | 1,567.00 | 1,567.00 | -0.13% | 87,400 |
| Dec 3, 2025 | 1,510.00 | 1,581.00 | 1,510.00 | 1,569.00 | 1,569.00 | 4.18% | 147,400 |
| Dec 2, 2025 | 1,539.00 | 1,544.00 | 1,501.00 | 1,506.00 | 1,506.00 | -2.14% | 72,900 |
| Dec 1, 2025 | 1,540.00 | 1,545.00 | 1,517.00 | 1,539.00 | 1,539.00 | 0.33% | 100,200 |
| Nov 28, 2025 | 1,538.00 | 1,544.00 | 1,523.00 | 1,534.00 | 1,534.00 | -0.26% | 93,200 |
| Nov 27, 2025 | 1,530.00 | 1,543.00 | 1,526.00 | 1,538.00 | 1,538.00 | 0.52% | 60,300 |
| Nov 26, 2025 | 1,535.00 | 1,542.00 | 1,522.00 | 1,530.00 | 1,530.00 | 1.32% | 47,800 |
| Nov 25, 2025 | 1,545.00 | 1,545.00 | 1,501.00 | 1,510.00 | 1,510.00 | -0.40% | 84,800 |
| Nov 21, 2025 | 1,491.00 | 1,517.00 | 1,490.00 | 1,516.00 | 1,516.00 | 1.68% | 69,500 |
| Nov 20, 2025 | 1,510.00 | 1,510.00 | 1,484.00 | 1,491.00 | 1,491.00 | 0.47% | 55,200 |
| Nov 19, 2025 | 1,479.00 | 1,505.00 | 1,476.00 | 1,484.00 | 1,484.00 | 0.82% | 70,800 |
| Nov 18, 2025 | 1,491.00 | 1,497.00 | 1,471.00 | 1,472.00 | 1,472.00 | -2.13% | 69,800 |
| Nov 17, 2025 | 1,520.00 | 1,520.00 | 1,492.00 | 1,504.00 | 1,504.00 | -0.73% | 80,800 |
| Nov 14, 2025 | 1,512.00 | 1,527.00 | 1,512.00 | 1,515.00 | 1,515.00 | -1.30% | 74,600 |
| Nov 13, 2025 | 1,540.00 | 1,550.00 | 1,530.00 | 1,535.00 | 1,535.00 | -0.26% | 41,300 |
| Nov 12, 2025 | 1,533.00 | 1,557.00 | 1,532.00 | 1,539.00 | 1,539.00 | 0.59% | 58,700 |
| Nov 11, 2025 | 1,540.00 | 1,542.00 | 1,507.00 | 1,530.00 | 1,530.00 | -0.33% | 58,200 |
| Nov 10, 2025 | 1,542.00 | 1,559.00 | 1,527.00 | 1,535.00 | 1,535.00 | 0.20% | 54,300 |
| Nov 7, 2025 | 1,525.00 | 1,536.00 | 1,514.00 | 1,532.00 | 1,532.00 | 0.07% | 66,700 |
| Nov 6, 2025 | 1,523.00 | 1,549.00 | 1,519.00 | 1,531.00 | 1,531.00 | -2.05% | 133,300 |
| Nov 5, 2025 | 1,592.00 | 1,596.00 | 1,537.00 | 1,563.00 | 1,563.00 | -2.68% | 132,000 |
| Nov 4, 2025 | 1,600.00 | 1,617.00 | 1,590.00 | 1,606.00 | 1,606.00 | -1.17% | 75,100 |
| Oct 31, 2025 | 1,606.00 | 1,625.00 | 1,587.00 | 1,625.00 | 1,625.00 | 1.88% | 95,700 |
| Oct 30, 2025 | 1,594.00 | 1,612.00 | 1,585.00 | 1,595.00 | 1,595.00 | 0.95% | 350,300 |
| Oct 29, 2025 | 1,606.00 | 1,606.00 | 1,569.00 | 1,580.00 | 1,580.00 | -1.86% | 93,000 |
| Oct 28, 2025 | 1,702.00 | 1,702.00 | 1,610.00 | 1,610.00 | 1,610.00 | -5.46% | 72,000 |
| Oct 27, 2025 | 1,669.00 | 1,704.00 | 1,665.00 | 1,703.00 | 1,703.00 | 2.59% | 97,200 |
| Oct 24, 2025 | 1,688.00 | 1,688.00 | 1,648.00 | 1,660.00 | 1,660.00 | -0.84% | 115,600 |
| Oct 23, 2025 | 1,670.00 | 1,688.00 | 1,662.00 | 1,674.00 | 1,674.00 | 0.18% | 69,700 |
| Oct 22, 2025 | 1,659.00 | 1,682.00 | 1,659.00 | 1,671.00 | 1,671.00 | 0.54% | 64,900 |
| Oct 21, 2025 | 1,664.00 | 1,692.00 | 1,662.00 | 1,662.00 | 1,662.00 | -0.12% | 101,800 |
| Oct 20, 2025 | 1,649.00 | 1,668.00 | 1,638.00 | 1,664.00 | 1,664.00 | 3.42% | 65,200 |
| Oct 17, 2025 | 1,645.00 | 1,650.00 | 1,607.00 | 1,609.00 | 1,609.00 | -1.89% | 61,600 |
| Oct 16, 2025 | 1,657.00 | 1,659.00 | 1,631.00 | 1,640.00 | 1,640.00 | -0.43% | 56,200 |
| Oct 15, 2025 | 1,634.00 | 1,654.00 | 1,631.00 | 1,647.00 | 1,647.00 | 1.86% | 70,800 |
| Oct 14, 2025 | 1,630.00 | 1,659.00 | 1,610.00 | 1,617.00 | 1,617.00 | -2.00% | 84,100 |
| Oct 10, 2025 | 1,664.00 | 1,675.00 | 1,642.00 | 1,650.00 | 1,650.00 | -2.08% | 77,100 |
| Oct 9, 2025 | 1,689.00 | 1,701.00 | 1,675.00 | 1,685.00 | 1,685.00 | 0.66% | 69,100 |
| Oct 8, 2025 | 1,690.00 | 1,707.00 | 1,674.00 | 1,674.00 | 1,674.00 | -0.71% | 90,000 |