CREEK & RIVER Co., Ltd. (TYO:4763)
Japan
· Delayed Price · Currency is JPY 1,422.00
-41.00 (-2.80%)
Mar 9, 2026, 3:30 PM JST
CREEK & RIVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,440.00 | 1,468.00 | 1,429.00 | 1,463.00 | 1,463.00 | 1.60% | 51,500 |
| Mar 5, 2026 | 1,429.00 | 1,453.00 | 1,429.00 | 1,440.00 | 1,440.00 | 2.93% | 63,800 |
| Mar 4, 2026 | 1,400.00 | 1,407.00 | 1,380.00 | 1,399.00 | 1,399.00 | -1.41% | 134,500 |
| Mar 3, 2026 | 1,461.00 | 1,461.00 | 1,412.00 | 1,419.00 | 1,419.00 | -3.40% | 72,900 |
| Mar 2, 2026 | 1,476.00 | 1,489.00 | 1,465.00 | 1,469.00 | 1,469.00 | -1.01% | 72,500 |
| Feb 27, 2026 | 1,460.00 | 1,484.00 | 1,444.00 | 1,484.00 | 1,484.00 | 2.49% | 76,300 |
| Feb 26, 2026 | 1,429.00 | 1,453.00 | 1,422.00 | 1,448.00 | 1,448.00 | -1.90% | 129,200 |
| Feb 25, 2026 | 1,467.00 | 1,488.00 | 1,462.00 | 1,476.00 | 1,431.00 | 0.68% | 213,800 |
| Feb 24, 2026 | 1,460.00 | 1,468.00 | 1,449.00 | 1,466.00 | 1,421.30 | 0.69% | 102,800 |
| Feb 20, 2026 | 1,474.00 | 1,474.00 | 1,455.00 | 1,456.00 | 1,411.61 | -1.36% | 68,400 |
| Feb 19, 2026 | 1,484.00 | 1,484.00 | 1,469.00 | 1,476.00 | 1,431.00 | 0.07% | 54,000 |
| Feb 18, 2026 | 1,480.00 | 1,480.00 | 1,472.00 | 1,475.00 | 1,430.03 | 0.20% | 44,700 |
| Feb 17, 2026 | 1,480.00 | 1,489.00 | 1,472.00 | 1,472.00 | 1,427.12 | 0.14% | 68,300 |
| Feb 16, 2026 | 1,491.00 | 1,492.00 | 1,469.00 | 1,470.00 | 1,425.18 | -1.47% | 96,500 |
| Feb 13, 2026 | 1,503.00 | 1,517.00 | 1,488.00 | 1,492.00 | 1,446.51 | -1.78% | 80,100 |
| Feb 12, 2026 | 1,510.00 | 1,526.00 | 1,507.00 | 1,519.00 | 1,472.69 | 0.93% | 61,000 |
| Feb 10, 2026 | 1,490.00 | 1,509.00 | 1,490.00 | 1,505.00 | 1,459.12 | 0.94% | 37,200 |
| Feb 9, 2026 | 1,514.00 | 1,514.00 | 1,487.00 | 1,491.00 | 1,445.54 | 0.13% | 34,700 |
| Feb 6, 2026 | 1,493.00 | 1,494.00 | 1,482.00 | 1,489.00 | 1,443.60 | -1.13% | 50,100 |
| Feb 5, 2026 | 1,497.00 | 1,516.00 | 1,490.00 | 1,506.00 | 1,460.09 | 0.67% | 52,400 |
| Feb 4, 2026 | 1,502.00 | 1,509.00 | 1,495.00 | 1,496.00 | 1,450.39 | -0.40% | 42,800 |
| Feb 3, 2026 | 1,512.00 | 1,512.00 | 1,499.00 | 1,502.00 | 1,456.21 | -0.27% | 52,600 |
| Feb 2, 2026 | 1,521.00 | 1,525.00 | 1,505.00 | 1,506.00 | 1,460.09 | -0.92% | 73,700 |
| Jan 30, 2026 | 1,506.00 | 1,520.00 | 1,501.00 | 1,520.00 | 1,473.66 | 2.22% | 71,900 |
| Jan 29, 2026 | 1,495.00 | 1,500.00 | 1,481.00 | 1,487.00 | 1,441.66 | -0.93% | 61,900 |
| Jan 28, 2026 | 1,505.00 | 1,512.00 | 1,496.00 | 1,501.00 | 1,455.24 | -0.60% | 47,500 |
| Jan 27, 2026 | 1,515.00 | 1,515.00 | 1,501.00 | 1,510.00 | 1,463.96 | -0.72% | 56,700 |
| Jan 26, 2026 | 1,540.00 | 1,540.00 | 1,512.00 | 1,521.00 | 1,474.63 | -2.31% | 72,300 |
| Jan 23, 2026 | 1,555.00 | 1,575.00 | 1,553.00 | 1,557.00 | 1,509.53 | 0.71% | 81,200 |
| Jan 22, 2026 | 1,522.00 | 1,547.00 | 1,521.00 | 1,546.00 | 1,498.87 | 2.45% | 48,300 |
| Jan 21, 2026 | 1,512.00 | 1,528.00 | 1,501.00 | 1,509.00 | 1,462.99 | -0.85% | 67,100 |
| Jan 20, 2026 | 1,532.00 | 1,540.00 | 1,516.00 | 1,522.00 | 1,475.60 | -0.65% | 37,000 |
| Jan 19, 2026 | 1,548.00 | 1,551.00 | 1,530.00 | 1,532.00 | 1,485.29 | -1.10% | 59,200 |
| Jan 16, 2026 | 1,545.00 | 1,552.00 | 1,530.00 | 1,549.00 | 1,501.77 | - | 51,500 |
| Jan 15, 2026 | 1,530.00 | 1,549.00 | 1,530.00 | 1,549.00 | 1,501.77 | 0.32% | 34,000 |
| Jan 14, 2026 | 1,544.00 | 1,550.00 | 1,534.00 | 1,544.00 | 1,496.93 | 1.38% | 60,100 |
| Jan 13, 2026 | 1,574.00 | 1,574.00 | 1,521.00 | 1,523.00 | 1,476.57 | -0.72% | 111,800 |
| Jan 9, 2026 | 1,612.00 | 1,619.00 | 1,517.00 | 1,534.00 | 1,487.23 | -2.42% | 290,000 |
| Jan 8, 2026 | 1,583.00 | 1,590.00 | 1,558.00 | 1,572.00 | 1,524.07 | -1.38% | 109,300 |
| Jan 7, 2026 | 1,592.00 | 1,605.00 | 1,579.00 | 1,594.00 | 1,545.40 | 0.57% | 127,900 |
| Jan 6, 2026 | 1,548.00 | 1,596.00 | 1,548.00 | 1,585.00 | 1,536.68 | 2.86% | 183,700 |
| Jan 5, 2026 | 1,519.00 | 1,543.00 | 1,510.00 | 1,541.00 | 1,494.02 | 1.72% | 80,400 |
| Dec 30, 2025 | 1,532.00 | 1,534.00 | 1,515.00 | 1,515.00 | 1,468.81 | -1.24% | 61,300 |
| Dec 29, 2025 | 1,536.00 | 1,537.00 | 1,528.00 | 1,534.00 | 1,487.23 | 0.46% | 36,400 |
| Dec 26, 2025 | 1,530.00 | 1,530.00 | 1,523.00 | 1,527.00 | 1,480.45 | 0.53% | 33,000 |
| Dec 25, 2025 | 1,515.00 | 1,525.00 | 1,514.00 | 1,519.00 | 1,472.69 | 0.33% | 30,400 |
| Dec 24, 2025 | 1,534.00 | 1,534.00 | 1,503.00 | 1,514.00 | 1,467.84 | -0.66% | 39,400 |
| Dec 23, 2025 | 1,495.00 | 1,530.00 | 1,491.00 | 1,524.00 | 1,477.54 | 2.63% | 74,600 |
| Dec 22, 2025 | 1,469.00 | 1,485.00 | 1,467.00 | 1,485.00 | 1,439.73 | 1.64% | 53,500 |
| Dec 19, 2025 | 1,440.00 | 1,468.00 | 1,432.00 | 1,461.00 | 1,416.46 | 1.53% | 98,900 |
| Dec 18, 2025 | 1,427.00 | 1,439.00 | 1,424.00 | 1,439.00 | 1,395.13 | 1.05% | 91,300 |
| Dec 17, 2025 | 1,419.00 | 1,424.00 | 1,408.00 | 1,424.00 | 1,380.59 | 0.92% | 75,000 |
| Dec 16, 2025 | 1,414.00 | 1,414.00 | 1,403.00 | 1,411.00 | 1,367.98 | -0.21% | 50,100 |
| Dec 15, 2025 | 1,401.00 | 1,415.00 | 1,398.00 | 1,414.00 | 1,370.89 | 1.29% | 81,500 |
| Dec 12, 2025 | 1,396.00 | 1,410.00 | 1,394.00 | 1,396.00 | 1,353.44 | 0.87% | 55,700 |
| Dec 11, 2025 | 1,408.00 | 1,408.00 | 1,383.00 | 1,384.00 | 1,341.80 | -1.56% | 96,400 |
| Dec 10, 2025 | 1,412.00 | 1,418.00 | 1,404.00 | 1,406.00 | 1,363.13 | -0.07% | 47,300 |
| Dec 9, 2025 | 1,438.00 | 1,438.00 | 1,404.00 | 1,407.00 | 1,364.10 | -2.16% | 51,100 |
| Dec 8, 2025 | 1,434.00 | 1,438.00 | 1,419.00 | 1,438.00 | 1,394.16 | 0.70% | 36,300 |
| Dec 5, 2025 | 1,434.00 | 1,434.00 | 1,417.00 | 1,428.00 | 1,384.46 | -1.04% | 41,600 |
| Dec 4, 2025 | 1,444.00 | 1,458.00 | 1,433.00 | 1,443.00 | 1,399.01 | 0.91% | 76,300 |
| Dec 3, 2025 | 1,424.00 | 1,446.00 | 1,416.00 | 1,430.00 | 1,386.40 | 0.14% | 71,900 |
| Dec 2, 2025 | 1,437.00 | 1,438.00 | 1,419.00 | 1,428.00 | 1,384.46 | -0.21% | 42,400 |
| Dec 1, 2025 | 1,455.00 | 1,457.00 | 1,429.00 | 1,431.00 | 1,387.37 | -1.45% | 41,800 |
| Nov 28, 2025 | 1,452.00 | 1,458.00 | 1,439.00 | 1,452.00 | 1,407.73 | 0.48% | 65,600 |
| Nov 27, 2025 | 1,461.00 | 1,472.00 | 1,435.00 | 1,445.00 | 1,400.95 | -1.10% | 68,100 |
| Nov 26, 2025 | 1,435.00 | 1,471.00 | 1,435.00 | 1,461.00 | 1,416.46 | 1.81% | 61,500 |
| Nov 25, 2025 | 1,464.00 | 1,464.00 | 1,434.00 | 1,435.00 | 1,391.25 | -0.97% | 37,700 |
| Nov 21, 2025 | 1,413.00 | 1,449.00 | 1,413.00 | 1,449.00 | 1,404.82 | 2.55% | 47,100 |
| Nov 20, 2025 | 1,402.00 | 1,420.00 | 1,402.00 | 1,413.00 | 1,369.92 | 1.44% | 33,500 |
| Nov 19, 2025 | 1,402.00 | 1,404.00 | 1,393.00 | 1,393.00 | 1,350.53 | -0.36% | 40,900 |
| Nov 18, 2025 | 1,433.00 | 1,433.00 | 1,398.00 | 1,398.00 | 1,355.38 | -2.24% | 41,800 |
| Nov 17, 2025 | 1,427.00 | 1,433.00 | 1,421.00 | 1,430.00 | 1,386.40 | -0.07% | 27,400 |
| Nov 14, 2025 | 1,443.00 | 1,443.00 | 1,425.00 | 1,431.00 | 1,387.37 | -0.83% | 42,400 |
| Nov 13, 2025 | 1,455.00 | 1,457.00 | 1,438.00 | 1,443.00 | 1,399.01 | -0.35% | 33,500 |
| Nov 12, 2025 | 1,440.00 | 1,459.00 | 1,440.00 | 1,448.00 | 1,403.85 | 0.07% | 27,600 |
| Nov 11, 2025 | 1,448.00 | 1,448.00 | 1,431.00 | 1,447.00 | 1,402.88 | 0.77% | 24,000 |
| Nov 10, 2025 | 1,426.00 | 1,450.00 | 1,426.00 | 1,436.00 | 1,392.22 | 0.84% | 39,000 |
| Nov 7, 2025 | 1,416.00 | 1,425.00 | 1,412.00 | 1,424.00 | 1,380.59 | 0.78% | 41,300 |
| Nov 6, 2025 | 1,433.00 | 1,433.00 | 1,413.00 | 1,413.00 | 1,369.92 | -1.26% | 45,300 |
| Nov 5, 2025 | 1,464.00 | 1,464.00 | 1,415.00 | 1,431.00 | 1,387.37 | -1.99% | 102,900 |
| Nov 4, 2025 | 1,466.00 | 1,472.00 | 1,450.00 | 1,460.00 | 1,415.49 | -0.41% | 61,100 |
| Oct 31, 2025 | 1,462.00 | 1,477.00 | 1,460.00 | 1,466.00 | 1,421.30 | 0.62% | 79,000 |
| Oct 30, 2025 | 1,476.00 | 1,492.00 | 1,457.00 | 1,457.00 | 1,412.58 | -1.02% | 149,400 |
| Oct 29, 2025 | 1,522.00 | 1,522.00 | 1,472.00 | 1,472.00 | 1,427.12 | -2.32% | 56,800 |
| Oct 28, 2025 | 1,537.00 | 1,540.00 | 1,505.00 | 1,507.00 | 1,461.05 | -2.40% | 43,500 |
| Oct 27, 2025 | 1,569.00 | 1,579.00 | 1,544.00 | 1,544.00 | 1,496.93 | -1.34% | 69,400 |
| Oct 24, 2025 | 1,567.00 | 1,574.00 | 1,560.00 | 1,565.00 | 1,517.29 | 0.51% | 43,600 |
| Oct 23, 2025 | 1,566.00 | 1,575.00 | 1,553.00 | 1,557.00 | 1,509.53 | -0.19% | 58,000 |
| Oct 22, 2025 | 1,529.00 | 1,564.00 | 1,523.00 | 1,560.00 | 1,512.44 | 2.16% | 101,400 |
| Oct 21, 2025 | 1,500.00 | 1,527.00 | 1,492.00 | 1,527.00 | 1,480.45 | 1.87% | 79,000 |
| Oct 20, 2025 | 1,513.00 | 1,519.00 | 1,499.00 | 1,499.00 | 1,453.30 | -0.66% | 53,900 |
| Oct 17, 2025 | 1,503.00 | 1,520.00 | 1,492.00 | 1,509.00 | 1,462.99 | 0.67% | 106,400 |
| Oct 16, 2025 | 1,471.00 | 1,509.00 | 1,469.00 | 1,499.00 | 1,453.30 | 1.90% | 116,900 |
| Oct 15, 2025 | 1,475.00 | 1,490.00 | 1,463.00 | 1,471.00 | 1,426.15 | 0.55% | 47,800 |
| Oct 14, 2025 | 1,446.00 | 1,464.00 | 1,424.00 | 1,463.00 | 1,418.40 | 0.97% | 93,900 |
| Oct 10, 2025 | 1,440.00 | 1,470.00 | 1,434.00 | 1,449.00 | 1,404.82 | -1.23% | 166,500 |
| Oct 9, 2025 | 1,475.00 | 1,487.00 | 1,456.00 | 1,467.00 | 1,422.27 | -0.14% | 112,600 |
| Oct 8, 2025 | 1,482.00 | 1,490.00 | 1,462.00 | 1,469.00 | 1,424.21 | -1.08% | 86,800 |
| Oct 7, 2025 | 1,484.00 | 1,491.00 | 1,479.00 | 1,485.00 | 1,439.73 | 0.07% | 26,300 |