CCReB Advisors Inc. (TYO:276A)
Japan · Delayed Price · Currency is JPY 4,085.00
+20.00 (0.49%)
Oct 16, 2026, 3:30 PM JST
CCReB Advisors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4,135.00 | 4,525.00 | 4,050.00 | 4,085.00 | 4,085.00 | 0.49% | 203,000 |
| Oct 15, 2026 | 4,110.00 | 4,170.00 | 3,990.00 | 4,065.00 | 4,065.00 | -1.22% | 58,800 |
| Oct 14, 2026 | 4,115.00 | 4,175.00 | 3,980.00 | 4,115.00 | 4,115.00 | - | 44,400 |
| Oct 13, 2026 | 4,175.00 | 4,270.00 | 3,965.00 | 4,115.00 | 4,115.00 | -1.44% | 49,200 |
| Oct 9, 2026 | 4,300.00 | 4,300.00 | 4,155.00 | 4,175.00 | 4,175.00 | -3.80% | 21,100 |
| Oct 8, 2026 | 4,340.00 | 4,340.00 | 4,235.00 | 4,340.00 | 4,340.00 | 0.93% | 20,500 |
| Oct 7, 2026 | 4,205.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 3.37% | 21,500 |
| Oct 6, 2026 | 4,100.00 | 4,200.00 | 4,100.00 | 4,160.00 | 4,160.00 | 0.97% | 12,700 |
| Oct 5, 2026 | 4,195.00 | 4,215.00 | 4,120.00 | 4,120.00 | 4,120.00 | -1.90% | 15,400 |
| Oct 2, 2026 | 4,265.00 | 4,270.00 | 4,140.00 | 4,200.00 | 4,200.00 | -2.55% | 20,300 |
| Oct 1, 2026 | 4,370.00 | 4,370.00 | 4,300.00 | 4,310.00 | 4,310.00 | -1.37% | 10,700 |
| Sep 30, 2026 | 4,280.00 | 4,370.00 | 4,150.00 | 4,370.00 | 4,370.00 | 1.86% | 27,700 |
| Sep 29, 2026 | 4,420.00 | 4,420.00 | 4,220.00 | 4,290.00 | 4,290.00 | -2.83% | 24,700 |
| Sep 28, 2026 | 4,430.00 | 4,495.00 | 4,340.00 | 4,415.00 | 4,415.00 | 0.91% | 22,500 |
| Sep 25, 2026 | 4,255.00 | 4,440.00 | 4,245.00 | 4,375.00 | 4,375.00 | 2.46% | 21,600 |
| Sep 24, 2026 | 4,360.00 | 4,495.00 | 4,270.00 | 4,270.00 | 4,270.00 | -1.04% | 33,400 |
| Sep 18, 2026 | 4,155.00 | 4,315.00 | 4,080.00 | 4,315.00 | 4,315.00 | 3.85% | 21,000 |
| Sep 17, 2026 | 4,065.00 | 4,175.00 | 4,065.00 | 4,155.00 | 4,155.00 | 1.96% | 8,200 |
| Sep 16, 2026 | 4,200.00 | 4,280.00 | 4,050.00 | 4,075.00 | 4,075.00 | -1.93% | 26,100 |
| Sep 15, 2026 | 4,140.00 | 4,205.00 | 4,110.00 | 4,155.00 | 4,155.00 | 1.09% | 17,300 |
| Sep 14, 2026 | 4,080.00 | 4,150.00 | 4,050.00 | 4,110.00 | 4,110.00 | 1.11% | 17,600 |
| Sep 11, 2026 | 4,045.00 | 4,125.00 | 4,005.00 | 4,065.00 | 4,065.00 | -2.28% | 23,100 |
| Sep 10, 2026 | 4,070.00 | 4,165.00 | 4,040.00 | 4,160.00 | 4,160.00 | 2.21% | 14,800 |
| Sep 9, 2026 | 4,125.00 | 4,165.00 | 4,065.00 | 4,070.00 | 4,070.00 | -2.28% | 26,300 |
| Sep 8, 2026 | 4,035.00 | 4,225.00 | 4,000.00 | 4,165.00 | 4,165.00 | 3.22% | 54,500 |
| Sep 7, 2026 | 3,965.00 | 4,110.00 | 3,895.00 | 4,035.00 | 4,035.00 | 3.59% | 49,700 |
| Sep 4, 2026 | 3,635.00 | 3,920.00 | 3,635.00 | 3,895.00 | 3,895.00 | 7.15% | 42,700 |
| Sep 3, 2026 | 3,725.00 | 3,750.00 | 3,635.00 | 3,635.00 | 3,635.00 | -0.55% | 21,500 |
| Sep 2, 2026 | 3,665.00 | 3,715.00 | 3,590.00 | 3,655.00 | 3,655.00 | -2.14% | 23,300 |
| Sep 1, 2026 | 3,700.00 | 3,745.00 | 3,640.00 | 3,735.00 | 3,735.00 | -0.13% | 19,500 |
| Aug 31, 2026 | 3,760.00 | 3,795.00 | 3,715.00 | 3,740.00 | 3,740.00 | - | 22,300 |
| Aug 28, 2026 | 3,700.00 | 3,900.00 | 3,700.00 | 3,740.00 | 3,740.00 | 1.08% | 36,300 |
| Aug 27, 2026 | 3,820.00 | 3,835.00 | 3,695.00 | 3,730.00 | 3,700.00 | -0.93% | 33,100 |
| Aug 26, 2026 | 3,700.00 | 3,770.00 | 3,655.00 | 3,765.00 | 3,734.72 | 3.01% | 24,000 |
| Aug 25, 2026 | 3,595.00 | 3,670.00 | 3,585.00 | 3,655.00 | 3,625.60 | 2.81% | 18,700 |
| Aug 24, 2026 | 3,570.00 | 3,650.00 | 3,555.00 | 3,555.00 | 3,526.41 | -0.56% | 12,900 |
| Aug 21, 2026 | 3,590.00 | 3,590.00 | 3,505.00 | 3,575.00 | 3,546.25 | 0.56% | 11,700 |
| Aug 20, 2026 | 3,400.00 | 3,555.00 | 3,400.00 | 3,555.00 | 3,526.41 | 4.87% | 19,700 |
| Aug 19, 2026 | 3,460.00 | 3,485.00 | 3,390.00 | 3,390.00 | 3,362.73 | -3.56% | 18,800 |
| Aug 18, 2026 | 3,610.00 | 3,610.00 | 3,515.00 | 3,515.00 | 3,486.73 | -2.63% | 15,700 |
| Aug 17, 2026 | 3,560.00 | 3,615.00 | 3,525.00 | 3,610.00 | 3,580.97 | 1.98% | 31,700 |
| Aug 14, 2026 | 3,405.00 | 3,550.00 | 3,405.00 | 3,540.00 | 3,511.53 | 4.12% | 17,900 |
| Aug 13, 2026 | 3,335.00 | 3,415.00 | 3,330.00 | 3,400.00 | 3,372.65 | 1.80% | 12,800 |
| Aug 12, 2026 | 3,355.00 | 3,385.00 | 3,340.00 | 3,340.00 | 3,313.14 | -0.60% | 13,500 |
| Aug 10, 2026 | 3,400.00 | 3,445.00 | 3,340.00 | 3,360.00 | 3,332.98 | -1.18% | 15,900 |
| Aug 7, 2026 | 3,495.00 | 3,505.00 | 3,385.00 | 3,400.00 | 3,372.65 | -3.00% | 19,900 |
| Aug 6, 2026 | 3,450.00 | 3,560.00 | 3,450.00 | 3,505.00 | 3,476.81 | 1.59% | 20,900 |
| Aug 5, 2026 | 3,300.00 | 3,520.00 | 3,300.00 | 3,450.00 | 3,422.25 | 3.14% | 34,500 |
| Aug 4, 2026 | 3,290.00 | 3,390.00 | 3,285.00 | 3,345.00 | 3,318.10 | 1.83% | 27,100 |
| Aug 3, 2026 | 3,425.00 | 3,425.00 | 3,240.00 | 3,285.00 | 3,258.58 | -5.47% | 45,400 |