Skip to main content
logo
CCReB Advisors Inc. (TYO:276A)
Japan flag Japan · Delayed Price · Currency is JPY
3,585.00
+135.00 (3.91%)
At close: Apr 3, 2026

CCReB Advisors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,500.003,675.003,490.003,585.003,585.003.91%66,000
Apr 2, 20263,545.003,610.003,390.003,450.003,450.00-0.72%54,800
Apr 1, 20263,460.003,535.003,435.003,475.003,475.002.51%46,000
Mar 31, 20263,380.003,430.003,285.003,390.003,390.001.35%38,700
Mar 30, 20263,265.003,365.003,215.003,345.003,345.00-0.74%42,900
Mar 27, 20263,305.003,430.003,300.003,370.003,370.001.81%39,600
Mar 26, 20263,495.003,495.003,295.003,310.003,310.00-6.10%61,100
Mar 25, 20263,500.003,575.003,475.003,525.003,525.003.37%46,600
Mar 24, 20263,375.003,450.003,350.003,410.003,410.005.41%68,300
Mar 23, 20263,260.003,320.003,225.003,235.003,235.00-4.85%51,100
Mar 19, 20263,405.003,500.003,370.003,400.003,400.00-1.73%52,100
Mar 18, 20263,320.003,500.003,320.003,460.003,460.004.22%46,200
Mar 17, 20263,335.003,415.003,290.003,320.003,320.001.53%33,700
Mar 16, 20263,250.003,330.003,140.003,270.003,270.00-0.61%69,000
Mar 13, 20263,220.003,355.003,185.003,290.003,290.001.08%41,800
Mar 12, 20263,305.003,350.003,250.003,255.003,255.00-3.56%38,600
Mar 11, 20263,315.003,450.003,315.003,375.003,375.002.74%52,500
Mar 10, 20263,310.003,330.003,220.003,285.003,285.002.34%56,100
Mar 9, 20263,180.003,285.003,095.003,210.003,210.00-6.00%138,000
Mar 6, 20263,385.003,520.003,350.003,415.003,415.000.89%68,800
Mar 5, 20263,330.003,455.003,300.003,385.003,385.006.11%97,400
Mar 4, 20263,255.003,390.003,120.003,190.003,190.00-7.67%206,300
Mar 3, 20263,660.003,705.003,455.003,455.003,455.00-6.75%124,500
Mar 2, 20263,770.003,820.003,675.003,705.003,705.00-5.24%93,900
Feb 27, 20263,580.003,910.003,565.003,910.003,910.0010.92%139,300
Feb 26, 20263,655.003,655.003,400.003,525.003,525.00-3.03%118,200
Feb 25, 20263,480.003,745.003,480.003,635.003,635.005.82%130,800
Feb 24, 20263,890.003,890.003,350.003,435.003,435.00-12.48%265,700
Feb 20, 20264,140.004,175.003,895.003,925.003,925.00-5.19%129,700
Feb 19, 20264,515.004,540.004,115.004,140.004,140.00-8.00%188,200
Feb 18, 20264,555.004,755.004,310.004,500.004,500.00-2.70%295,300
Feb 17, 20264,380.004,745.004,280.004,625.004,625.008.82%387,400
Feb 16, 20264,015.004,440.004,005.004,250.004,250.007.73%258,400
Feb 13, 20264,045.004,270.003,900.003,945.003,945.00-3.90%219,900
Feb 12, 20263,930.004,155.003,900.004,105.004,105.006.35%379,500
Feb 10, 20264,130.004,310.003,760.003,860.003,860.00-7.88%391,100
Feb 9, 20264,440.004,620.004,040.004,190.004,190.00-3.46%557,000
Feb 6, 20264,455.004,730.004,015.004,340.004,340.00-7.86%900,500
Feb 5, 20264,920.005,590.004,490.004,710.004,710.00-3.68%1,827,300
Feb 4, 20264,235.004,890.004,145.004,890.004,890.0016.71%1,379,500
Feb 3, 20263,860.004,435.003,545.004,190.004,190.0010.55%1,938,800
Feb 2, 20263,550.003,790.003,425.003,790.003,790.0022.65%596,900
Jan 30, 20263,090.003,090.002,950.003,090.003,090.0019.49%418,700
Jan 29, 20262,499.002,612.002,499.002,586.002,586.003.86%64,300
Jan 28, 20262,525.002,635.002,488.002,490.002,490.00-0.52%76,500
Jan 27, 20262,563.002,579.002,475.002,503.002,503.00-3.21%57,300
Jan 26, 20262,520.002,618.002,520.002,586.002,586.000.62%53,100
Jan 23, 20262,535.002,620.002,511.002,570.002,570.001.82%38,600
Jan 22, 20262,497.002,535.002,480.002,524.002,524.001.45%58,600
Jan 21, 20262,551.002,575.002,472.002,488.002,488.00-3.86%99,300