Skip to main content
CRESTEC Inc. (TYO:7812)
Japan flag Japan · Delayed Price · Currency is JPY
1,990.00
+36.00 (1.84%)
Mar 10, 2026, 3:30 PM JST

CRESTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,020.002,020.001,908.001,954.001,954.00-3.36%4,800
Mar 6, 20262,050.002,050.001,993.002,022.002,022.00-1.37%1,900
Mar 5, 20261,962.002,050.001,962.002,050.002,050.005.45%25,500
Mar 4, 20261,916.001,980.001,904.001,944.001,944.00-0.41%6,300
Mar 3, 20261,938.002,050.001,870.001,952.001,952.000.77%14,000
Mar 2, 20261,956.001,956.001,937.001,937.001,937.00-0.97%4,200
Feb 27, 20261,959.001,972.001,936.001,956.001,956.00-0.76%3,100
Feb 26, 20261,940.001,971.001,932.001,971.001,971.001.60%2,900
Feb 25, 20261,929.001,962.001,929.001,940.001,940.000.57%900
Feb 24, 20261,924.001,952.001,910.001,929.001,929.001.37%5,000
Feb 20, 20261,922.001,922.001,895.001,903.001,903.00-1.55%3,500
Feb 19, 20261,898.001,960.001,895.001,933.001,933.002.06%6,300
Feb 18, 20261,898.001,898.001,891.001,894.001,894.00-0.21%6,300
Feb 17, 20261,889.001,898.001,889.001,898.001,898.000.48%6,500
Feb 16, 20261,905.001,930.001,850.001,889.001,889.00-8.96%40,900
Feb 13, 20262,045.002,075.002,045.002,075.002,075.00-0.81%2,200
Feb 12, 20262,067.002,092.002,033.002,092.002,092.002.00%2,400
Feb 10, 20262,012.002,051.002,012.002,051.002,051.001.43%2,000
Feb 9, 20262,002.002,051.002,000.002,022.002,022.001.00%5,300
Feb 6, 20261,999.002,003.001,999.002,002.002,002.00-0.84%500
Feb 5, 20262,000.002,019.002,000.002,019.002,019.001.00%800
Feb 4, 20261,996.002,000.001,996.001,999.001,999.000.20%900
Feb 3, 20261,996.001,996.001,980.001,995.001,995.000.55%500
Feb 2, 20261,993.001,997.001,981.001,984.001,984.00-0.60%1,100
Jan 30, 20261,998.001,998.001,974.001,996.001,996.00-0.10%700
Jan 29, 20261,977.001,998.001,977.001,998.001,998.000.91%200
Jan 28, 20261,999.001,999.001,980.001,980.001,980.00-0.40%200
Jan 27, 20261,981.001,995.001,981.001,988.001,988.00-0.05%1,200
Jan 26, 20262,002.002,002.001,977.001,989.001,989.00-1.34%2,000
Jan 23, 20262,004.002,032.002,003.002,016.002,016.000.95%1,300
Jan 22, 20262,000.002,009.001,997.001,997.001,997.000.81%400
Jan 21, 20262,000.002,000.001,968.001,981.001,981.00-1.30%3,000
Jan 20, 20262,029.002,029.002,007.002,007.002,007.00-0.74%500
Jan 19, 20262,030.002,030.002,009.002,022.002,022.000.20%1,900
Jan 16, 20262,010.002,019.001,997.002,018.002,018.000.40%1,700
Jan 15, 20262,015.002,015.002,000.002,010.002,010.00-0.25%4,100
Jan 14, 20261,999.002,015.001,999.002,015.002,015.000.80%5,700
Jan 13, 20261,999.002,002.001,994.001,999.001,999.000.05%2,100
Jan 9, 20261,997.002,000.001,993.001,998.001,998.00-0.05%2,200
Jan 8, 20261,994.002,000.001,990.001,999.001,999.000.05%2,600
Jan 7, 20261,997.001,998.001,984.001,998.001,998.000.05%1,700
Jan 6, 20261,988.001,998.001,984.001,997.001,997.000.60%1,400
Jan 5, 20261,974.001,990.001,973.001,985.001,985.00-0.75%2,200
Dec 30, 20251,982.002,001.001,980.002,000.002,000.000.10%1,400
Dec 29, 20251,967.002,010.001,967.001,998.001,998.00-0.79%2,800
Dec 26, 20252,015.002,015.002,012.002,014.001,973.000.20%8,200
Dec 25, 20252,015.002,015.002,010.002,010.001,969.08-0.25%300
Dec 24, 20252,015.002,015.002,010.002,015.001,973.98-0.15%700
Dec 23, 20252,000.002,018.002,000.002,018.001,976.920.40%1,400
Dec 22, 20252,000.002,010.002,000.002,010.001,969.081.06%2,500
Dec 19, 20251,990.001,998.001,989.001,989.001,948.51-0.45%500
Dec 18, 20252,000.002,000.001,998.001,998.001,957.33-0.10%400
Dec 17, 20251,980.002,005.001,980.002,000.001,959.29-2,000
Dec 16, 20252,000.002,000.002,000.002,000.001,959.29-0.20%100
Dec 15, 20252,000.002,010.002,000.002,004.001,963.200.65%1,600
Dec 12, 20252,004.002,004.001,976.001,991.001,950.47-0.45%700
Dec 11, 20251,998.002,000.001,998.002,000.001,959.290.10%800
Dec 10, 20251,997.002,000.001,997.001,998.001,957.33-1,900
Dec 9, 20251,965.001,998.001,958.001,998.001,957.330.40%900
Dec 8, 20252,009.002,009.001,977.001,990.001,949.49-1.87%2,200
Dec 5, 20252,039.002,039.002,028.002,028.001,986.71-1.02%200
Dec 4, 20251,985.002,050.001,985.002,049.002,007.292.45%3,300
Dec 3, 20252,000.002,005.001,997.002,000.001,959.290.55%2,400
Dec 2, 20251,986.001,989.001,983.001,989.001,948.510.15%1,300
Dec 1, 20251,981.001,990.001,981.001,986.001,945.57-0.55%1,100
Nov 28, 20251,963.001,998.001,963.001,997.001,956.351.73%1,300
Nov 27, 20251,959.001,971.001,959.001,963.001,923.04-0.86%2,100
Nov 26, 20251,985.001,985.001,958.001,980.001,939.69-0.25%1,200
Nov 25, 20251,974.002,009.001,974.001,985.001,944.590.56%4,500
Nov 21, 20251,960.001,974.001,956.001,974.001,933.810.56%1,400
Nov 20, 20251,967.001,975.001,958.001,963.001,923.04-0.15%2,400
Nov 19, 20251,971.001,971.001,901.001,966.001,925.98-1.06%5,700
Nov 18, 20251,958.001,988.001,940.001,987.001,946.551.48%8,200
Nov 17, 20251,965.002,011.001,906.001,958.001,918.148.24%22,800
Nov 14, 20251,773.001,809.001,773.001,809.001,772.172.03%1,300
Nov 13, 20251,820.001,827.001,750.001,773.001,736.91-3.27%6,600
Nov 12, 20251,818.001,838.001,803.001,833.001,795.68-0.22%1,000
Nov 11, 20251,816.001,837.001,815.001,837.001,799.601.32%800
Nov 10, 20251,849.001,849.001,813.001,813.001,776.09-1.31%900
Nov 7, 20251,824.001,837.001,815.001,837.001,799.600.16%1,400
Nov 6, 20251,850.001,850.001,834.001,834.001,796.660.05%500
Nov 5, 20251,835.001,864.001,833.001,833.001,795.68-0.92%1,200
Nov 4, 20251,850.001,850.001,849.001,850.001,812.341.65%800
Oct 31, 20251,864.001,864.001,820.001,820.001,782.95-1.36%1,500
Oct 30, 20251,840.001,868.001,840.001,845.001,807.440.27%900
Oct 29, 20251,874.001,874.001,840.001,840.001,802.54-1.71%1,400
Oct 28, 20251,874.001,887.001,865.001,872.001,833.890.21%1,100
Oct 27, 20251,897.001,897.001,861.001,868.001,829.970.16%18,500
Oct 24, 20251,830.001,868.001,800.001,865.001,827.033.04%2,400
Oct 23, 20251,834.001,834.001,800.001,810.001,773.15-0.60%5,000
Oct 22, 20251,825.001,866.001,805.001,821.001,783.93-0.22%6,500
Oct 21, 20251,826.001,826.001,811.001,825.001,787.850.61%1,400
Oct 20, 20251,767.001,817.001,767.001,814.001,777.073.66%4,300
Oct 17, 20251,808.001,808.001,750.001,750.001,714.37-2.89%5,100
Oct 16, 20251,800.001,808.001,800.001,802.001,765.320.11%400
Oct 15, 20251,800.001,816.001,750.001,800.001,763.36-0.94%8,100
Oct 14, 20251,817.001,817.001,817.001,817.001,780.01-100
Oct 10, 20251,820.001,820.001,817.001,817.001,780.01-2.31%300
Oct 8, 20251,832.001,866.001,820.001,860.001,822.140.59%2,500
Oct 7, 20251,856.001,856.001,849.001,849.001,811.36-0.38%400