Skip to main content
logo
CCReB Advisors Inc. (TYO:276A)
Japan flag Japan · Delayed Price · Currency is JPY
4,415.00
+40.00 (0.91%)
Sep 28, 2026, 3:30 PM JST

CCReB Advisors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20264,430.004,495.004,340.004,415.004,415.000.91%22,500
Sep 25, 20264,255.004,440.004,245.004,375.004,375.002.46%21,600
Sep 24, 20264,360.004,495.004,270.004,270.004,270.00-1.04%33,400
Sep 18, 20264,155.004,315.004,080.004,315.004,315.003.85%21,000
Sep 17, 20264,065.004,175.004,065.004,155.004,155.001.96%8,200
Sep 16, 20264,200.004,280.004,050.004,075.004,075.00-1.93%26,100
Sep 15, 20264,140.004,205.004,110.004,155.004,155.001.09%17,300
Sep 14, 20264,080.004,150.004,050.004,110.004,110.001.11%17,600
Sep 11, 20264,045.004,125.004,005.004,065.004,065.00-2.28%23,100
Sep 10, 20264,070.004,165.004,040.004,160.004,160.002.21%14,800
Sep 9, 20264,125.004,165.004,065.004,070.004,070.00-2.28%26,300
Sep 8, 20264,035.004,225.004,000.004,165.004,165.003.22%54,500
Sep 7, 20263,965.004,110.003,895.004,035.004,035.003.59%49,700
Sep 4, 20263,635.003,920.003,635.003,895.003,895.007.15%42,700
Sep 3, 20263,725.003,750.003,635.003,635.003,635.00-0.55%21,500
Sep 2, 20263,665.003,715.003,590.003,655.003,655.00-2.14%23,300
Sep 1, 20263,700.003,745.003,640.003,735.003,735.00-0.13%19,500
Aug 31, 20263,760.003,795.003,715.003,740.003,740.00-22,300
Aug 28, 20263,700.003,900.003,700.003,740.003,740.001.08%36,300
Aug 27, 20263,820.003,835.003,695.003,730.003,700.00-0.93%33,100
Aug 26, 20263,700.003,770.003,655.003,765.003,734.723.01%24,000
Aug 25, 20263,595.003,670.003,585.003,655.003,625.602.81%18,700
Aug 24, 20263,570.003,650.003,555.003,555.003,526.41-0.56%12,900
Aug 21, 20263,590.003,590.003,505.003,575.003,546.250.56%11,700
Aug 20, 20263,400.003,555.003,400.003,555.003,526.414.87%19,700
Aug 19, 20263,460.003,485.003,390.003,390.003,362.73-3.56%18,800
Aug 18, 20263,610.003,610.003,515.003,515.003,486.73-2.63%15,700
Aug 17, 20263,560.003,615.003,525.003,610.003,580.971.98%31,700
Aug 14, 20263,405.003,550.003,405.003,540.003,511.534.12%17,900
Aug 13, 20263,335.003,415.003,330.003,400.003,372.651.80%12,800
Aug 12, 20263,355.003,385.003,340.003,340.003,313.14-0.60%13,500
Aug 10, 20263,400.003,445.003,340.003,360.003,332.98-1.18%15,900
Aug 7, 20263,495.003,505.003,385.003,400.003,372.65-3.00%19,900
Aug 6, 20263,450.003,560.003,450.003,505.003,476.811.59%20,900
Aug 5, 20263,300.003,520.003,300.003,450.003,422.253.14%34,500
Aug 4, 20263,290.003,390.003,285.003,345.003,318.101.83%27,100
Aug 3, 20263,425.003,425.003,240.003,285.003,258.58-5.47%45,400
Jul 31, 20263,355.003,505.003,295.003,475.003,447.054.67%22,500
Jul 30, 20263,275.003,345.003,250.003,320.003,293.30-0.75%21,000
Jul 29, 20263,390.003,455.003,260.003,345.003,318.100.15%41,500
Jul 28, 20263,600.003,600.003,340.003,340.003,313.14-7.22%45,300
Jul 27, 20263,600.003,670.003,550.003,600.003,571.05-0.83%13,600
Jul 24, 20263,650.003,660.003,545.003,630.003,600.80-0.55%17,600
Jul 23, 20263,615.003,755.003,515.003,650.003,620.640.41%29,700
Jul 22, 20263,685.003,730.003,575.003,635.003,605.760.41%37,200
Jul 21, 20263,610.003,720.003,525.003,620.003,590.881.12%43,600
Jul 17, 20263,820.003,850.003,435.003,580.003,551.21-7.97%100,900
Jul 16, 20263,955.004,040.003,830.003,890.003,858.71-3.35%66,000
Jul 15, 20263,515.004,045.003,505.004,025.003,992.6312.27%344,400
Jul 14, 20263,455.003,650.003,435.003,585.003,556.173.31%84,100