CRESTEC Inc. (TYO:7812)
Japan
· Delayed Price · Currency is JPY 1,891.00
+9.00 (0.48%)
Apr 30, 2026, 10:27 AM JST
CRESTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,891.00 | 1,891.00 | 1,870.00 | 1,882.00 | 1,882.00 | -1.62% | 5,300 |
| Apr 24, 2026 | 1,884.00 | 1,913.00 | 1,877.00 | 1,913.00 | 1,913.00 | 2.19% | 4,500 |
| Apr 23, 2026 | 1,913.00 | 1,913.00 | 1,857.00 | 1,872.00 | 1,872.00 | -2.45% | 5,300 |
| Apr 22, 2026 | 1,932.00 | 1,932.00 | 1,919.00 | 1,919.00 | 1,919.00 | -0.67% | 1,800 |
| Apr 21, 2026 | 1,946.00 | 1,955.00 | 1,932.00 | 1,932.00 | 1,932.00 | -0.57% | 2,700 |
| Apr 20, 2026 | 1,923.00 | 1,943.00 | 1,923.00 | 1,943.00 | 1,943.00 | 1.04% | 4,200 |
| Apr 17, 2026 | 1,943.00 | 1,943.00 | 1,923.00 | 1,923.00 | 1,923.00 | -0.72% | 2,300 |
| Apr 16, 2026 | 1,941.00 | 1,944.00 | 1,929.00 | 1,937.00 | 1,937.00 | -0.15% | 3,100 |
| Apr 15, 2026 | 1,923.00 | 1,940.00 | 1,919.00 | 1,940.00 | 1,940.00 | 2.86% | 11,400 |
| Apr 14, 2026 | 1,889.00 | 1,894.00 | 1,882.00 | 1,886.00 | 1,886.00 | 0.21% | 3,300 |
| Apr 13, 2026 | 1,875.00 | 1,889.00 | 1,875.00 | 1,882.00 | 1,882.00 | 0.37% | 3,900 |
| Apr 10, 2026 | 1,890.00 | 1,890.00 | 1,871.00 | 1,875.00 | 1,875.00 | -0.53% | 3,800 |
| Apr 9, 2026 | 1,895.00 | 1,895.00 | 1,885.00 | 1,885.00 | 1,885.00 | -0.37% | 3,100 |
| Apr 8, 2026 | 1,895.00 | 1,899.00 | 1,884.00 | 1,892.00 | 1,892.00 | 0.16% | 1,900 |
| Apr 7, 2026 | 1,896.00 | 1,896.00 | 1,882.00 | 1,889.00 | 1,889.00 | 0.37% | 2,200 |
| Apr 6, 2026 | 1,883.00 | 1,895.00 | 1,882.00 | 1,882.00 | 1,882.00 | 0.11% | 2,100 |
| Apr 3, 2026 | 1,876.00 | 1,884.00 | 1,855.00 | 1,880.00 | 1,880.00 | 0.27% | 6,500 |
| Apr 2, 2026 | 1,922.00 | 1,922.00 | 1,870.00 | 1,875.00 | 1,875.00 | -1.21% | 9,900 |
| Apr 1, 2026 | 1,888.00 | 1,909.00 | 1,886.00 | 1,898.00 | 1,898.00 | 0.26% | 9,800 |
| Mar 31, 2026 | 1,900.00 | 1,910.00 | 1,890.00 | 1,893.00 | 1,893.00 | -1.61% | 3,300 |
| Mar 30, 2026 | 1,939.00 | 1,939.00 | 1,903.00 | 1,924.00 | 1,924.00 | -1.74% | 5,300 |
| Mar 27, 2026 | 1,924.00 | 1,960.00 | 1,901.00 | 1,958.00 | 1,958.00 | -0.31% | 14,500 |
| Mar 26, 2026 | 1,989.00 | 2,017.00 | 1,943.00 | 1,964.00 | 1,964.00 | 0.36% | 74,300 |
| Mar 25, 2026 | 2,106.00 | 2,364.00 | 1,950.00 | 1,957.00 | 1,957.00 | -5.91% | 228,400 |
| Mar 24, 2026 | 1,953.00 | 2,152.00 | 1,953.00 | 2,080.00 | 2,080.00 | 5.05% | 21,700 |
| Mar 23, 2026 | 1,922.00 | 2,000.00 | 1,920.00 | 1,980.00 | 1,980.00 | 2.06% | 15,000 |
| Mar 19, 2026 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | -1.57% | 600 |
| Mar 18, 2026 | 1,928.00 | 1,971.00 | 1,926.00 | 1,971.00 | 1,971.00 | 2.34% | 2,000 |
| Mar 17, 2026 | 1,940.00 | 1,940.00 | 1,925.00 | 1,926.00 | 1,926.00 | -0.72% | 1,500 |
| Mar 16, 2026 | 1,940.00 | 1,941.00 | 1,940.00 | 1,940.00 | 1,940.00 | - | 700 |
| Mar 13, 2026 | 1,941.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | -1.72% | 1,200 |
| Mar 12, 2026 | 1,981.00 | 1,981.00 | 1,942.00 | 1,974.00 | 1,974.00 | -0.05% | 1,000 |
| Mar 11, 2026 | 1,991.00 | 2,011.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.75% | 600 |
| Mar 10, 2026 | 1,994.00 | 1,999.00 | 1,962.00 | 1,990.00 | 1,990.00 | 1.84% | 2,400 |
| Mar 9, 2026 | 2,020.00 | 2,020.00 | 1,908.00 | 1,954.00 | 1,954.00 | -3.36% | 4,800 |
| Mar 6, 2026 | 2,050.00 | 2,050.00 | 1,993.00 | 2,022.00 | 2,022.00 | -1.37% | 1,900 |
| Mar 5, 2026 | 1,962.00 | 2,050.00 | 1,962.00 | 2,050.00 | 2,050.00 | 5.45% | 25,500 |
| Mar 4, 2026 | 1,916.00 | 1,980.00 | 1,904.00 | 1,944.00 | 1,944.00 | -0.41% | 6,300 |
| Mar 3, 2026 | 1,938.00 | 2,050.00 | 1,870.00 | 1,952.00 | 1,952.00 | 0.77% | 14,000 |
| Mar 2, 2026 | 1,956.00 | 1,956.00 | 1,937.00 | 1,937.00 | 1,937.00 | -0.97% | 4,200 |
| Feb 27, 2026 | 1,959.00 | 1,972.00 | 1,936.00 | 1,956.00 | 1,956.00 | -0.76% | 3,100 |
| Feb 26, 2026 | 1,940.00 | 1,971.00 | 1,932.00 | 1,971.00 | 1,971.00 | 1.60% | 2,900 |
| Feb 25, 2026 | 1,929.00 | 1,962.00 | 1,929.00 | 1,940.00 | 1,940.00 | 0.57% | 900 |
| Feb 24, 2026 | 1,924.00 | 1,952.00 | 1,910.00 | 1,929.00 | 1,929.00 | 1.37% | 5,000 |
| Feb 20, 2026 | 1,922.00 | 1,922.00 | 1,895.00 | 1,903.00 | 1,903.00 | -1.55% | 3,500 |
| Feb 19, 2026 | 1,898.00 | 1,960.00 | 1,895.00 | 1,933.00 | 1,933.00 | 2.06% | 6,300 |
| Feb 18, 2026 | 1,898.00 | 1,898.00 | 1,891.00 | 1,894.00 | 1,894.00 | -0.21% | 6,300 |
| Feb 17, 2026 | 1,889.00 | 1,898.00 | 1,889.00 | 1,898.00 | 1,898.00 | 0.48% | 6,500 |
| Feb 16, 2026 | 1,905.00 | 1,930.00 | 1,850.00 | 1,889.00 | 1,889.00 | -8.96% | 40,900 |
| Feb 13, 2026 | 2,045.00 | 2,075.00 | 2,045.00 | 2,075.00 | 2,075.00 | -0.81% | 2,200 |
| Feb 12, 2026 | 2,067.00 | 2,092.00 | 2,033.00 | 2,092.00 | 2,092.00 | 2.00% | 2,400 |
| Feb 10, 2026 | 2,012.00 | 2,051.00 | 2,012.00 | 2,051.00 | 2,051.00 | 1.43% | 2,000 |
| Feb 9, 2026 | 2,002.00 | 2,051.00 | 2,000.00 | 2,022.00 | 2,022.00 | 1.00% | 5,300 |
| Feb 6, 2026 | 1,999.00 | 2,003.00 | 1,999.00 | 2,002.00 | 2,002.00 | -0.84% | 500 |
| Feb 5, 2026 | 2,000.00 | 2,019.00 | 2,000.00 | 2,019.00 | 2,019.00 | 1.00% | 800 |
| Feb 4, 2026 | 1,996.00 | 2,000.00 | 1,996.00 | 1,999.00 | 1,999.00 | 0.20% | 900 |
| Feb 3, 2026 | 1,996.00 | 1,996.00 | 1,980.00 | 1,995.00 | 1,995.00 | 0.55% | 500 |
| Feb 2, 2026 | 1,993.00 | 1,997.00 | 1,981.00 | 1,984.00 | 1,984.00 | -0.60% | 1,100 |
| Jan 30, 2026 | 1,998.00 | 1,998.00 | 1,974.00 | 1,996.00 | 1,996.00 | -0.10% | 700 |
| Jan 29, 2026 | 1,977.00 | 1,998.00 | 1,977.00 | 1,998.00 | 1,998.00 | 0.91% | 200 |
| Jan 28, 2026 | 1,999.00 | 1,999.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.40% | 200 |
| Jan 27, 2026 | 1,981.00 | 1,995.00 | 1,981.00 | 1,988.00 | 1,988.00 | -0.05% | 1,200 |
| Jan 26, 2026 | 2,002.00 | 2,002.00 | 1,977.00 | 1,989.00 | 1,989.00 | -1.34% | 2,000 |
| Jan 23, 2026 | 2,004.00 | 2,032.00 | 2,003.00 | 2,016.00 | 2,016.00 | 0.95% | 1,300 |
| Jan 22, 2026 | 2,000.00 | 2,009.00 | 1,997.00 | 1,997.00 | 1,997.00 | 0.81% | 400 |
| Jan 21, 2026 | 2,000.00 | 2,000.00 | 1,968.00 | 1,981.00 | 1,981.00 | -1.30% | 3,000 |
| Jan 20, 2026 | 2,029.00 | 2,029.00 | 2,007.00 | 2,007.00 | 2,007.00 | -0.74% | 500 |
| Jan 19, 2026 | 2,030.00 | 2,030.00 | 2,009.00 | 2,022.00 | 2,022.00 | 0.20% | 1,900 |
| Jan 16, 2026 | 2,010.00 | 2,019.00 | 1,997.00 | 2,018.00 | 2,018.00 | 0.40% | 1,700 |
| Jan 15, 2026 | 2,015.00 | 2,015.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.25% | 4,100 |
| Jan 14, 2026 | 1,999.00 | 2,015.00 | 1,999.00 | 2,015.00 | 2,015.00 | 0.80% | 5,700 |
| Jan 13, 2026 | 1,999.00 | 2,002.00 | 1,994.00 | 1,999.00 | 1,999.00 | 0.05% | 2,100 |
| Jan 9, 2026 | 1,997.00 | 2,000.00 | 1,993.00 | 1,998.00 | 1,998.00 | -0.05% | 2,200 |
| Jan 8, 2026 | 1,994.00 | 2,000.00 | 1,990.00 | 1,999.00 | 1,999.00 | 0.05% | 2,600 |
| Jan 7, 2026 | 1,997.00 | 1,998.00 | 1,984.00 | 1,998.00 | 1,998.00 | 0.05% | 1,700 |
| Jan 6, 2026 | 1,988.00 | 1,998.00 | 1,984.00 | 1,997.00 | 1,997.00 | 0.60% | 1,400 |
| Jan 5, 2026 | 1,974.00 | 1,990.00 | 1,973.00 | 1,985.00 | 1,985.00 | -0.75% | 2,200 |
| Dec 30, 2025 | 1,982.00 | 2,001.00 | 1,980.00 | 2,000.00 | 2,000.00 | 0.10% | 1,400 |
| Dec 29, 2025 | 1,967.00 | 2,010.00 | 1,967.00 | 1,998.00 | 1,998.00 | -0.79% | 2,800 |
| Dec 26, 2025 | 2,015.00 | 2,015.00 | 2,012.00 | 2,014.00 | 1,973.00 | 0.20% | 8,200 |
| Dec 25, 2025 | 2,015.00 | 2,015.00 | 2,010.00 | 2,010.00 | 1,969.08 | -0.25% | 300 |
| Dec 24, 2025 | 2,015.00 | 2,015.00 | 2,010.00 | 2,015.00 | 1,973.98 | -0.15% | 700 |
| Dec 23, 2025 | 2,000.00 | 2,018.00 | 2,000.00 | 2,018.00 | 1,976.92 | 0.40% | 1,400 |
| Dec 22, 2025 | 2,000.00 | 2,010.00 | 2,000.00 | 2,010.00 | 1,969.08 | 1.06% | 2,500 |
| Dec 19, 2025 | 1,990.00 | 1,998.00 | 1,989.00 | 1,989.00 | 1,948.51 | -0.45% | 500 |
| Dec 18, 2025 | 2,000.00 | 2,000.00 | 1,998.00 | 1,998.00 | 1,957.33 | -0.10% | 400 |
| Dec 17, 2025 | 1,980.00 | 2,005.00 | 1,980.00 | 2,000.00 | 1,959.29 | - | 2,000 |
| Dec 16, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,959.29 | -0.20% | 100 |
| Dec 15, 2025 | 2,000.00 | 2,010.00 | 2,000.00 | 2,004.00 | 1,963.20 | 0.65% | 1,600 |
| Dec 12, 2025 | 2,004.00 | 2,004.00 | 1,976.00 | 1,991.00 | 1,950.47 | -0.45% | 700 |
| Dec 11, 2025 | 1,998.00 | 2,000.00 | 1,998.00 | 2,000.00 | 1,959.29 | 0.10% | 800 |
| Dec 10, 2025 | 1,997.00 | 2,000.00 | 1,997.00 | 1,998.00 | 1,957.33 | - | 1,900 |
| Dec 9, 2025 | 1,965.00 | 1,998.00 | 1,958.00 | 1,998.00 | 1,957.33 | 0.40% | 900 |
| Dec 8, 2025 | 2,009.00 | 2,009.00 | 1,977.00 | 1,990.00 | 1,949.49 | -1.87% | 2,200 |
| Dec 5, 2025 | 2,039.00 | 2,039.00 | 2,028.00 | 2,028.00 | 1,986.71 | -1.02% | 200 |
| Dec 4, 2025 | 1,985.00 | 2,050.00 | 1,985.00 | 2,049.00 | 2,007.29 | 2.45% | 3,300 |
| Dec 3, 2025 | 2,000.00 | 2,005.00 | 1,997.00 | 2,000.00 | 1,959.29 | 0.55% | 2,400 |
| Dec 2, 2025 | 1,986.00 | 1,989.00 | 1,983.00 | 1,989.00 | 1,948.51 | 0.15% | 1,300 |
| Dec 1, 2025 | 1,981.00 | 1,990.00 | 1,981.00 | 1,986.00 | 1,945.57 | -0.55% | 1,100 |
| Nov 28, 2025 | 1,963.00 | 1,998.00 | 1,963.00 | 1,997.00 | 1,956.35 | 1.73% | 1,300 |