Skip to main content
logo
CCReB Advisors Inc. (TYO:276A)
Japan flag Japan · Delayed Price · Currency is JPY
4,250.00
+305.00 (7.73%)
At close: Feb 16, 2026

CCReB Advisors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20264,015.004,440.004,005.004,230.00-7.22%134,100
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
Jan 20, 20262,648.002,648.002,547.002,588.002,588.00-1.03%89,100
Jan 19, 20262,712.002,732.002,588.002,615.002,615.00-4.74%136,000
Jan 16, 20262,820.002,820.002,711.002,745.002,745.00-3.11%169,400
Jan 15, 20262,654.002,855.002,651.002,833.002,833.00-10.06%330,200
Jan 14, 20263,095.003,170.003,025.003,150.003,150.003.28%152,300
Jan 13, 20263,260.003,260.003,040.003,050.003,050.00-5.57%131,000
Jan 9, 20263,080.003,235.003,045.003,230.003,230.005.73%120,000
Jan 8, 20263,015.003,110.003,015.003,055.003,055.001.50%56,700
Jan 7, 20263,040.003,055.002,967.003,010.003,010.00-1.15%63,600
Jan 6, 20263,050.003,135.002,992.003,045.003,045.000.33%96,800
Jan 5, 20263,000.003,080.002,933.003,035.003,035.002.60%73,300
Dec 30, 20253,065.003,140.002,956.002,958.002,958.00-4.58%156,800
Dec 29, 20253,350.003,350.003,075.003,100.003,100.00-6.20%241,200
Dec 26, 20253,165.003,380.003,100.003,305.003,305.006.79%237,300
Dec 25, 20253,025.003,200.002,953.003,095.003,095.004.17%218,200
Dec 24, 20252,930.003,030.002,894.002,971.002,971.000.99%94,300
Dec 23, 20252,845.002,990.002,845.002,942.002,942.003.41%70,000
Dec 22, 20252,756.002,900.002,746.002,845.002,845.003.38%66,600
Dec 19, 20252,804.002,833.002,745.002,752.002,752.00-2.86%74,500
Dec 18, 20252,891.002,922.002,810.002,833.002,833.00-2.81%67,800
Dec 17, 20252,925.002,998.002,860.002,915.002,915.000.14%97,900
Dec 16, 20253,000.003,125.002,901.002,911.002,911.00-2.32%153,600
Dec 15, 20252,693.003,145.002,641.002,980.002,980.0010.90%311,400
Dec 12, 20252,663.002,726.002,631.002,687.002,687.000.49%62,200
Dec 11, 20252,738.002,765.002,666.002,674.002,674.00-1.22%76,500
Dec 10, 20252,722.002,748.002,693.002,707.002,707.000.15%69,200
Dec 9, 20252,803.002,815.002,703.002,703.002,703.00-2.73%81,300
Dec 8, 20252,900.002,901.002,769.002,779.002,779.00-4.67%108,700
Dec 5, 20253,075.003,080.002,901.002,915.002,915.00-3.00%90,000
Dec 4, 20252,900.003,110.002,840.003,005.003,005.004.23%118,600
Dec 3, 20252,835.002,944.002,754.002,883.002,883.001.80%126,800
Dec 2, 20253,010.003,035.002,815.002,832.002,832.00-5.76%163,000