CRAVIA Inc. (TYO:6573)
Japan
· Delayed Price · Currency is JPY 41.00
-3.00 (-6.82%)
Apr 30, 2026, 1:28 PM JST
CRAVIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.00 | 46.00 | 43.00 | 44.00 | 44.00 | - | 553,800 |
| Apr 27, 2026 | 44.00 | 47.00 | 44.00 | 44.00 | 44.00 | - | 801,900 |
| Apr 24, 2026 | 48.00 | 48.00 | 44.00 | 44.00 | 44.00 | -6.38% | 1,357,800 |
| Apr 23, 2026 | 51.00 | 51.00 | 47.00 | 47.00 | 47.00 | -7.84% | 1,045,200 |
| Apr 22, 2026 | 54.00 | 54.00 | 50.00 | 51.00 | 51.00 | -5.56% | 866,500 |
| Apr 21, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 329,500 |
| Apr 20, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 416,800 |
| Apr 17, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 502,500 |
| Apr 16, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 289,300 |
| Apr 15, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 164,600 |
| Apr 14, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 263,400 |
| Apr 13, 2026 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 359,100 |
| Apr 10, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 467,900 |
| Apr 9, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 516,100 |
| Apr 8, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.75% | 320,100 |
| Apr 7, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 385,600 |
| Apr 6, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 441,600 |
| Apr 3, 2026 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | -1.69% | 415,300 |
| Apr 2, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | - | 388,100 |
| Apr 1, 2026 | 63.00 | 63.00 | 58.00 | 59.00 | 59.00 | -9.23% | 3,013,100 |
| Mar 31, 2026 | 62.00 | 70.00 | 62.00 | 65.00 | 65.00 | 4.84% | 1,985,400 |
| Mar 30, 2026 | 64.00 | 64.00 | 60.00 | 62.00 | 62.00 | -3.13% | 427,900 |
| Mar 27, 2026 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1.59% | 436,600 |
| Mar 26, 2026 | 67.00 | 67.00 | 63.00 | 63.00 | 63.00 | -1.56% | 417,800 |
| Mar 25, 2026 | 61.00 | 67.00 | 61.00 | 64.00 | 64.00 | 6.67% | 1,074,900 |
| Mar 24, 2026 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | -3.23% | 328,900 |
| Mar 23, 2026 | 59.00 | 62.00 | 57.00 | 62.00 | 62.00 | 1.64% | 554,200 |
| Mar 19, 2026 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -4.69% | 812,000 |
| Mar 18, 2026 | 66.00 | 67.00 | 63.00 | 64.00 | 64.00 | -1.54% | 730,400 |
| Mar 17, 2026 | 69.00 | 69.00 | 65.00 | 65.00 | 65.00 | -4.41% | 1,043,200 |
| Mar 16, 2026 | 64.00 | 71.00 | 63.00 | 68.00 | 68.00 | 6.25% | 2,064,700 |
| Mar 13, 2026 | 60.00 | 70.00 | 59.00 | 64.00 | 64.00 | 4.92% | 2,989,300 |
| Mar 12, 2026 | 64.00 | 64.00 | 60.00 | 61.00 | 61.00 | -3.17% | 663,400 |
| Mar 11, 2026 | 59.00 | 68.00 | 58.00 | 63.00 | 63.00 | 6.78% | 2,894,000 |
| Mar 10, 2026 | 61.00 | 61.00 | 57.00 | 59.00 | 59.00 | -1.67% | 1,506,700 |
| Mar 9, 2026 | 60.00 | 61.00 | 57.00 | 60.00 | 60.00 | -7.69% | 3,173,300 |
| Mar 6, 2026 | 55.00 | 82.00 | 55.00 | 65.00 | 65.00 | 18.18% | 23,492,800 |
| Mar 5, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1.85% | 269,500 |
| Mar 4, 2026 | 56.00 | 56.00 | 52.00 | 54.00 | 54.00 | -3.57% | 619,400 |
| Mar 3, 2026 | 58.00 | 59.00 | 56.00 | 56.00 | 56.00 | -3.45% | 489,300 |
| Mar 2, 2026 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -4.92% | 530,400 |
| Feb 27, 2026 | 58.00 | 61.00 | 57.00 | 61.00 | 61.00 | -4.69% | 1,027,900 |
| Feb 26, 2026 | 62.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 230,900 |
| Feb 25, 2026 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 3.28% | 411,000 |
| Feb 24, 2026 | 67.00 | 67.00 | 61.00 | 61.00 | 61.00 | -7.58% | 1,090,800 |
| Feb 20, 2026 | 67.00 | 69.00 | 66.00 | 66.00 | 66.00 | -1.49% | 537,900 |
| Feb 19, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 986,600 |
| Feb 18, 2026 | 71.00 | 71.00 | 67.00 | 68.00 | 68.00 | -4.23% | 2,228,500 |
| Feb 17, 2026 | 67.00 | 89.00 | 67.00 | 71.00 | 71.00 | 5.97% | 10,916,500 |
| Feb 16, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 297,300 |
| Feb 13, 2026 | 69.00 | 69.00 | 66.00 | 67.00 | 67.00 | -2.90% | 498,700 |
| Feb 12, 2026 | 71.00 | 72.00 | 69.00 | 69.00 | 69.00 | -4.17% | 548,200 |
| Feb 10, 2026 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | 1.41% | 247,200 |
| Feb 9, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 1.43% | 408,300 |
| Feb 6, 2026 | 72.00 | 73.00 | 70.00 | 70.00 | 70.00 | -4.11% | 593,800 |
| Feb 5, 2026 | 72.00 | 75.00 | 72.00 | 73.00 | 73.00 | - | 158,200 |
| Feb 4, 2026 | 77.00 | 77.00 | 73.00 | 73.00 | 73.00 | -3.95% | 416,800 |
| Feb 3, 2026 | 74.00 | 78.00 | 73.00 | 76.00 | 76.00 | - | 2,128,400 |
| Feb 2, 2026 | 79.00 | 79.00 | 74.00 | 76.00 | 76.00 | -3.80% | 726,000 |
| Jan 30, 2026 | 81.00 | 82.00 | 78.00 | 79.00 | 79.00 | -2.47% | 465,600 |
| Jan 29, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 251,800 |
| Jan 28, 2026 | 80.00 | 84.00 | 80.00 | 82.00 | 82.00 | 1.23% | 295,600 |
| Jan 27, 2026 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 100,700 |
| Jan 26, 2026 | 82.00 | 83.00 | 78.00 | 80.00 | 80.00 | -2.44% | 312,600 |
| Jan 23, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 376,400 |
| Jan 22, 2026 | 85.00 | 86.00 | 82.00 | 82.00 | 82.00 | -2.38% | 222,200 |
| Jan 21, 2026 | 84.00 | 86.00 | 81.00 | 84.00 | 84.00 | - | 495,400 |
| Jan 20, 2026 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | -3.45% | 365,500 |
| Jan 19, 2026 | 89.00 | 89.00 | 86.00 | 87.00 | 87.00 | -1.14% | 375,500 |
| Jan 16, 2026 | 91.00 | 91.00 | 85.00 | 88.00 | 88.00 | -2.22% | 1,133,400 |
| Jan 15, 2026 | 90.00 | 95.00 | 87.00 | 90.00 | 90.00 | -2.17% | 2,494,900 |
| Jan 14, 2026 | 80.00 | 97.00 | 79.00 | 92.00 | 92.00 | 15.00% | 7,026,000 |
| Jan 13, 2026 | 86.00 | 87.00 | 79.00 | 80.00 | 80.00 | -3.61% | 1,097,600 |
| Jan 9, 2026 | 74.00 | 86.00 | 73.00 | 83.00 | 83.00 | 13.70% | 2,042,900 |
| Jan 8, 2026 | 73.00 | 76.00 | 73.00 | 73.00 | 73.00 | - | 387,400 |
| Jan 7, 2026 | 72.00 | 75.00 | 71.00 | 73.00 | 73.00 | 1.39% | 221,400 |
| Jan 6, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | - | 288,600 |
| Jan 5, 2026 | 71.00 | 78.00 | 70.00 | 72.00 | 72.00 | 4.35% | 936,000 |
| Dec 30, 2025 | 68.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 232,000 |
| Dec 29, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1.47% | 215,000 |
| Dec 26, 2025 | 72.00 | 72.00 | 68.00 | 68.00 | 68.00 | -5.56% | 1,105,800 |
| Dec 25, 2025 | 76.00 | 76.00 | 70.00 | 72.00 | 72.00 | -1.37% | 721,500 |
| Dec 24, 2025 | 69.00 | 77.00 | 69.00 | 73.00 | 73.00 | 7.35% | 1,254,700 |
| Dec 23, 2025 | 67.00 | 71.00 | 66.00 | 68.00 | 68.00 | 3.03% | 719,600 |
| Dec 22, 2025 | 68.00 | 73.00 | 65.00 | 66.00 | 66.00 | -1.49% | 721,600 |
| Dec 19, 2025 | 64.00 | 74.00 | 64.00 | 67.00 | 67.00 | 4.69% | 1,424,300 |
| Dec 18, 2025 | 67.00 | 68.00 | 62.00 | 64.00 | 64.00 | -5.88% | 977,300 |
| Dec 17, 2025 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | -1.45% | 201,900 |
| Dec 16, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 460,400 |
| Dec 15, 2025 | 68.00 | 71.00 | 68.00 | 70.00 | 70.00 | 2.94% | 158,700 |
| Dec 12, 2025 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1.49% | 332,100 |
| Dec 11, 2025 | 68.00 | 70.00 | 66.00 | 67.00 | 67.00 | -1.47% | 323,200 |
| Dec 10, 2025 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 140,100 |
| Dec 9, 2025 | 69.00 | 72.00 | 68.00 | 69.00 | 69.00 | -2.82% | 344,500 |
| Dec 8, 2025 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 2.90% | 208,800 |
| Dec 5, 2025 | 71.00 | 72.00 | 68.00 | 69.00 | 69.00 | -2.82% | 569,500 |
| Dec 4, 2025 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | -2.74% | 272,300 |
| Dec 3, 2025 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 416,500 |
| Dec 2, 2025 | 77.00 | 78.00 | 74.00 | 74.00 | 74.00 | -3.90% | 221,900 |
| Dec 1, 2025 | 81.00 | 81.00 | 75.00 | 77.00 | 77.00 | -3.75% | 468,600 |