Cresco Ltd. (TYO:4674)
Japan
· Delayed Price · Currency is JPY 1,379.00
+4.00 (0.29%)
Apr 28, 2026, 3:30 PM JST
Cresco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,370.00 | 1,379.00 | 1,362.00 | 1,379.00 | 1,379.00 | 0.29% | 54,500 |
| Apr 27, 2026 | 1,390.00 | 1,394.00 | 1,370.00 | 1,375.00 | 1,375.00 | -0.51% | 63,800 |
| Apr 24, 2026 | 1,392.00 | 1,398.00 | 1,372.00 | 1,382.00 | 1,382.00 | 0.22% | 87,300 |
| Apr 23, 2026 | 1,412.00 | 1,420.00 | 1,373.00 | 1,379.00 | 1,379.00 | -2.41% | 74,600 |
| Apr 22, 2026 | 1,436.00 | 1,438.00 | 1,413.00 | 1,413.00 | 1,413.00 | -1.33% | 57,500 |
| Apr 21, 2026 | 1,451.00 | 1,456.00 | 1,431.00 | 1,432.00 | 1,432.00 | -0.56% | 41,600 |
| Apr 20, 2026 | 1,469.00 | 1,469.00 | 1,434.00 | 1,440.00 | 1,440.00 | -0.96% | 50,300 |
| Apr 17, 2026 | 1,450.00 | 1,471.00 | 1,449.00 | 1,454.00 | 1,454.00 | 0.41% | 81,600 |
| Apr 16, 2026 | 1,475.00 | 1,479.00 | 1,448.00 | 1,448.00 | 1,448.00 | -1.03% | 68,200 |
| Apr 15, 2026 | 1,466.00 | 1,490.00 | 1,455.00 | 1,463.00 | 1,463.00 | 0.69% | 62,600 |
| Apr 14, 2026 | 1,443.00 | 1,465.00 | 1,443.00 | 1,453.00 | 1,453.00 | 0.83% | 72,900 |
| Apr 13, 2026 | 1,440.00 | 1,449.00 | 1,433.00 | 1,441.00 | 1,441.00 | -0.41% | 73,100 |
| Apr 10, 2026 | 1,462.00 | 1,467.00 | 1,444.00 | 1,447.00 | 1,447.00 | -1.36% | 82,700 |
| Apr 9, 2026 | 1,493.00 | 1,493.00 | 1,465.00 | 1,467.00 | 1,467.00 | -1.28% | 43,000 |
| Apr 8, 2026 | 1,489.00 | 1,489.00 | 1,467.00 | 1,486.00 | 1,486.00 | 1.85% | 70,100 |
| Apr 7, 2026 | 1,450.00 | 1,465.00 | 1,445.00 | 1,459.00 | 1,459.00 | 1.04% | 70,100 |
| Apr 6, 2026 | 1,450.00 | 1,459.00 | 1,444.00 | 1,444.00 | 1,444.00 | -0.14% | 49,900 |
| Apr 3, 2026 | 1,450.00 | 1,462.00 | 1,433.00 | 1,446.00 | 1,446.00 | -0.14% | 75,400 |
| Apr 2, 2026 | 1,472.00 | 1,479.00 | 1,443.00 | 1,448.00 | 1,448.00 | -1.63% | 50,800 |
| Apr 1, 2026 | 1,470.00 | 1,472.00 | 1,451.00 | 1,472.00 | 1,472.00 | 3.52% | 82,900 |
| Mar 31, 2026 | 1,438.00 | 1,451.00 | 1,422.00 | 1,422.00 | 1,422.00 | - | 135,400 |
| Mar 30, 2026 | 1,415.00 | 1,427.00 | 1,385.00 | 1,422.00 | 1,422.00 | -3.27% | 141,200 |
| Mar 27, 2026 | 1,460.00 | 1,470.00 | 1,446.00 | 1,470.00 | 1,441.00 | 0.82% | 130,400 |
| Mar 26, 2026 | 1,462.00 | 1,462.00 | 1,440.00 | 1,458.00 | 1,429.24 | -0.27% | 65,400 |
| Mar 25, 2026 | 1,475.00 | 1,483.00 | 1,458.00 | 1,462.00 | 1,433.16 | 0.55% | 107,100 |
| Mar 24, 2026 | 1,446.00 | 1,454.00 | 1,435.00 | 1,454.00 | 1,425.32 | 2.68% | 92,700 |
| Mar 23, 2026 | 1,432.00 | 1,432.00 | 1,408.00 | 1,416.00 | 1,388.07 | -1.67% | 144,700 |
| Mar 19, 2026 | 1,450.00 | 1,455.00 | 1,438.00 | 1,440.00 | 1,411.59 | -2.51% | 73,800 |
| Mar 18, 2026 | 1,463.00 | 1,481.00 | 1,457.00 | 1,477.00 | 1,447.86 | 1.58% | 69,700 |
| Mar 17, 2026 | 1,465.00 | 1,468.00 | 1,445.00 | 1,454.00 | 1,425.32 | -0.75% | 86,900 |
| Mar 16, 2026 | 1,480.00 | 1,483.00 | 1,463.00 | 1,465.00 | 1,436.10 | -1.21% | 94,500 |
| Mar 13, 2026 | 1,480.00 | 1,499.00 | 1,478.00 | 1,483.00 | 1,453.74 | -1.20% | 78,900 |
| Mar 12, 2026 | 1,525.00 | 1,525.00 | 1,491.00 | 1,501.00 | 1,471.39 | -1.57% | 104,200 |
| Mar 11, 2026 | 1,546.00 | 1,547.00 | 1,525.00 | 1,525.00 | 1,494.91 | -0.20% | 107,800 |
| Mar 10, 2026 | 1,525.00 | 1,540.00 | 1,510.00 | 1,528.00 | 1,497.86 | 0.79% | 150,400 |
| Mar 9, 2026 | 1,513.00 | 1,523.00 | 1,482.00 | 1,516.00 | 1,486.09 | 2.02% | 290,500 |
| Mar 6, 2026 | 1,457.00 | 1,488.00 | 1,452.00 | 1,486.00 | 1,456.68 | 1.09% | 87,200 |
| Mar 5, 2026 | 1,480.00 | 1,493.00 | 1,458.00 | 1,470.00 | 1,441.00 | 2.23% | 123,400 |
| Mar 4, 2026 | 1,456.00 | 1,471.00 | 1,413.00 | 1,438.00 | 1,409.63 | -2.64% | 195,500 |
| Mar 3, 2026 | 1,517.00 | 1,521.00 | 1,465.00 | 1,477.00 | 1,447.86 | -3.59% | 138,400 |
| Mar 2, 2026 | 1,512.00 | 1,538.00 | 1,500.00 | 1,532.00 | 1,501.78 | -0.39% | 120,200 |
| Feb 27, 2026 | 1,537.00 | 1,556.00 | 1,529.00 | 1,538.00 | 1,507.66 | 0.33% | 94,700 |
| Feb 26, 2026 | 1,525.00 | 1,551.00 | 1,524.00 | 1,533.00 | 1,502.76 | 0.72% | 93,100 |
| Feb 25, 2026 | 1,523.00 | 1,528.00 | 1,509.00 | 1,522.00 | 1,491.97 | 0.86% | 124,800 |
| Feb 24, 2026 | 1,531.00 | 1,535.00 | 1,500.00 | 1,509.00 | 1,479.23 | -1.69% | 115,500 |
| Feb 20, 2026 | 1,550.00 | 1,550.00 | 1,520.00 | 1,535.00 | 1,504.72 | -1.48% | 77,800 |
| Feb 19, 2026 | 1,565.00 | 1,572.00 | 1,552.00 | 1,558.00 | 1,527.26 | 0.13% | 71,300 |
| Feb 18, 2026 | 1,584.00 | 1,593.00 | 1,556.00 | 1,556.00 | 1,525.30 | -1.71% | 47,200 |
| Feb 17, 2026 | 1,568.00 | 1,608.00 | 1,556.00 | 1,583.00 | 1,551.77 | 1.34% | 132,100 |
| Feb 16, 2026 | 1,588.00 | 1,588.00 | 1,550.00 | 1,562.00 | 1,531.19 | -1.64% | 111,400 |
| Feb 13, 2026 | 1,650.00 | 1,656.00 | 1,582.00 | 1,588.00 | 1,556.67 | -4.28% | 102,800 |
| Feb 12, 2026 | 1,645.00 | 1,666.00 | 1,635.00 | 1,659.00 | 1,626.27 | 0.85% | 119,200 |
| Feb 10, 2026 | 1,620.00 | 1,678.00 | 1,620.00 | 1,645.00 | 1,612.55 | 2.05% | 160,200 |
| Feb 9, 2026 | 1,593.00 | 1,622.00 | 1,540.00 | 1,612.00 | 1,580.20 | 3.47% | 162,000 |
| Feb 6, 2026 | 1,598.00 | 1,598.00 | 1,536.00 | 1,558.00 | 1,527.26 | -3.35% | 134,300 |
| Feb 5, 2026 | 1,616.00 | 1,625.00 | 1,597.00 | 1,612.00 | 1,580.20 | -0.19% | 95,500 |
| Feb 4, 2026 | 1,665.00 | 1,667.00 | 1,611.00 | 1,615.00 | 1,583.14 | -4.38% | 124,000 |
| Feb 3, 2026 | 1,670.00 | 1,695.00 | 1,661.00 | 1,689.00 | 1,655.68 | 1.44% | 55,200 |
| Feb 2, 2026 | 1,675.00 | 1,693.00 | 1,665.00 | 1,665.00 | 1,632.15 | -0.54% | 49,800 |
| Jan 30, 2026 | 1,665.00 | 1,682.00 | 1,664.00 | 1,674.00 | 1,640.98 | 0.60% | 38,500 |
| Jan 29, 2026 | 1,672.00 | 1,677.00 | 1,640.00 | 1,664.00 | 1,631.17 | -0.48% | 83,600 |
| Jan 28, 2026 | 1,687.00 | 1,693.00 | 1,670.00 | 1,672.00 | 1,639.01 | -1.82% | 46,100 |
| Jan 27, 2026 | 1,701.00 | 1,703.00 | 1,672.00 | 1,703.00 | 1,669.40 | -0.53% | 70,000 |
| Jan 26, 2026 | 1,730.00 | 1,738.00 | 1,707.00 | 1,712.00 | 1,678.23 | -1.83% | 63,000 |
| Jan 23, 2026 | 1,757.00 | 1,772.00 | 1,739.00 | 1,744.00 | 1,709.59 | -0.17% | 64,500 |
| Jan 22, 2026 | 1,722.00 | 1,754.00 | 1,719.00 | 1,747.00 | 1,712.54 | 1.81% | 78,300 |
| Jan 21, 2026 | 1,720.00 | 1,726.00 | 1,703.00 | 1,716.00 | 1,682.15 | -1.32% | 64,800 |
| Jan 20, 2026 | 1,757.00 | 1,762.00 | 1,724.00 | 1,739.00 | 1,704.69 | -1.53% | 64,300 |
| Jan 19, 2026 | 1,796.00 | 1,797.00 | 1,761.00 | 1,766.00 | 1,731.16 | -1.12% | 45,400 |
| Jan 16, 2026 | 1,779.00 | 1,790.00 | 1,764.00 | 1,786.00 | 1,750.77 | -0.06% | 53,900 |
| Jan 15, 2026 | 1,785.00 | 1,794.00 | 1,776.00 | 1,787.00 | 1,751.75 | 0.17% | 52,000 |
| Jan 14, 2026 | 1,792.00 | 1,800.00 | 1,782.00 | 1,784.00 | 1,748.81 | -0.61% | 50,100 |
| Jan 13, 2026 | 1,800.00 | 1,808.00 | 1,781.00 | 1,795.00 | 1,759.59 | 0.73% | 53,100 |
| Jan 9, 2026 | 1,780.00 | 1,793.00 | 1,764.00 | 1,782.00 | 1,746.84 | 0.06% | 59,300 |
| Jan 8, 2026 | 1,794.00 | 1,799.00 | 1,781.00 | 1,781.00 | 1,745.86 | - | 53,100 |
| Jan 7, 2026 | 1,759.00 | 1,798.00 | 1,755.00 | 1,781.00 | 1,745.86 | 0.28% | 71,900 |
| Jan 6, 2026 | 1,765.00 | 1,788.00 | 1,762.00 | 1,776.00 | 1,740.96 | 2.07% | 75,700 |
| Jan 5, 2026 | 1,753.00 | 1,766.00 | 1,733.00 | 1,740.00 | 1,705.67 | -0.34% | 58,100 |
| Dec 30, 2025 | 1,762.00 | 1,769.00 | 1,735.00 | 1,746.00 | 1,711.56 | -0.51% | 67,700 |
| Dec 29, 2025 | 1,770.00 | 1,770.00 | 1,738.00 | 1,755.00 | 1,720.38 | 0.11% | 102,600 |
| Dec 26, 2025 | 1,790.00 | 1,791.00 | 1,725.00 | 1,753.00 | 1,718.42 | -2.45% | 144,200 |
| Dec 25, 2025 | 1,817.00 | 1,817.00 | 1,789.00 | 1,797.00 | 1,761.55 | 0.06% | 150,500 |
| Dec 24, 2025 | 1,793.00 | 1,810.00 | 1,787.00 | 1,796.00 | 1,760.57 | 0.45% | 99,600 |
| Dec 23, 2025 | 1,780.00 | 1,797.00 | 1,778.00 | 1,788.00 | 1,752.73 | 0.62% | 123,800 |
| Dec 22, 2025 | 1,754.00 | 1,777.00 | 1,747.00 | 1,777.00 | 1,741.94 | 2.19% | 130,100 |
| Dec 19, 2025 | 1,735.00 | 1,747.00 | 1,723.00 | 1,739.00 | 1,704.69 | 1.10% | 97,400 |
| Dec 18, 2025 | 1,702.00 | 1,730.00 | 1,702.00 | 1,720.00 | 1,686.07 | 0.35% | 73,800 |
| Dec 17, 2025 | 1,732.00 | 1,732.00 | 1,702.00 | 1,714.00 | 1,680.19 | -0.29% | 67,500 |
| Dec 16, 2025 | 1,737.00 | 1,748.00 | 1,711.00 | 1,719.00 | 1,685.09 | -1.77% | 92,600 |
| Dec 15, 2025 | 1,768.00 | 1,775.00 | 1,731.00 | 1,750.00 | 1,715.48 | -1.41% | 118,300 |
| Dec 12, 2025 | 1,700.00 | 1,780.00 | 1,700.00 | 1,775.00 | 1,739.98 | 6.93% | 236,700 |
| Dec 11, 2025 | 1,638.00 | 1,670.00 | 1,634.00 | 1,660.00 | 1,627.25 | 1.16% | 136,400 |
| Dec 10, 2025 | 1,635.00 | 1,644.00 | 1,631.00 | 1,641.00 | 1,608.63 | 1.67% | 57,600 |
| Dec 9, 2025 | 1,620.00 | 1,625.00 | 1,600.00 | 1,614.00 | 1,582.16 | -0.55% | 74,900 |
| Dec 8, 2025 | 1,593.00 | 1,626.00 | 1,592.00 | 1,623.00 | 1,590.98 | 3.24% | 115,400 |
| Dec 5, 2025 | 1,579.00 | 1,584.00 | 1,546.00 | 1,572.00 | 1,540.99 | 0.32% | 122,700 |
| Dec 4, 2025 | 1,553.00 | 1,584.00 | 1,550.00 | 1,567.00 | 1,536.09 | -0.13% | 87,400 |
| Dec 3, 2025 | 1,510.00 | 1,581.00 | 1,510.00 | 1,569.00 | 1,538.05 | 4.18% | 147,400 |
| Dec 2, 2025 | 1,539.00 | 1,544.00 | 1,501.00 | 1,506.00 | 1,476.29 | -2.14% | 72,900 |
| Dec 1, 2025 | 1,540.00 | 1,545.00 | 1,517.00 | 1,539.00 | 1,508.64 | 0.33% | 100,200 |