CCReB Advisors Inc. (TYO:276A)
Japan · Delayed Price · Currency is JPY 4,035.00
+140.00 (3.59%)
Sep 7, 2026, 3:30 PM JST
CCReB Advisors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 3,355.00 | 3,505.00 | 3,295.00 | 3,475.00 | 3,447.05 | 4.67% | 22,500 |
| Jul 30, 2026 | 3,275.00 | 3,345.00 | 3,250.00 | 3,320.00 | 3,293.30 | -0.75% | 21,000 |
| Jul 29, 2026 | 3,390.00 | 3,455.00 | 3,260.00 | 3,345.00 | 3,318.10 | 0.15% | 41,500 |
| Jul 28, 2026 | 3,600.00 | 3,600.00 | 3,340.00 | 3,340.00 | 3,313.14 | -7.22% | 45,300 |
| Jul 27, 2026 | 3,600.00 | 3,670.00 | 3,550.00 | 3,600.00 | 3,571.05 | -0.83% | 13,600 |
| Jul 24, 2026 | 3,650.00 | 3,660.00 | 3,545.00 | 3,630.00 | 3,600.80 | -0.55% | 17,600 |
| Jul 23, 2026 | 3,615.00 | 3,755.00 | 3,515.00 | 3,650.00 | 3,620.64 | 0.41% | 29,700 |
| Jul 22, 2026 | 3,685.00 | 3,730.00 | 3,575.00 | 3,635.00 | 3,605.76 | 0.41% | 37,200 |
| Jul 21, 2026 | 3,610.00 | 3,720.00 | 3,525.00 | 3,620.00 | 3,590.88 | 1.12% | 43,600 |
| Jul 17, 2026 | 3,820.00 | 3,850.00 | 3,435.00 | 3,580.00 | 3,551.21 | -7.97% | 100,900 |
| Jul 16, 2026 | 3,955.00 | 4,040.00 | 3,830.00 | 3,890.00 | 3,858.71 | -3.35% | 66,000 |
| Jul 15, 2026 | 3,515.00 | 4,045.00 | 3,505.00 | 4,025.00 | 3,992.63 | 12.27% | 344,400 |
| Jul 14, 2026 | 3,455.00 | 3,650.00 | 3,435.00 | 3,585.00 | 3,556.17 | 3.31% | 84,100 |
| Jul 13, 2026 | 3,470.00 | 3,525.00 | 3,405.00 | 3,470.00 | 3,442.09 | 0.58% | 28,700 |
| Jul 10, 2026 | 3,335.00 | 3,535.00 | 3,285.00 | 3,450.00 | 3,422.25 | 2.83% | 40,900 |
| Jul 9, 2026 | 3,325.00 | 3,385.00 | 3,270.00 | 3,355.00 | 3,328.02 | -0.74% | 17,100 |
| Jul 8, 2026 | 3,345.00 | 3,400.00 | 3,290.00 | 3,380.00 | 3,352.82 | 2.11% | 33,800 |
| Jul 7, 2026 | 3,350.00 | 3,350.00 | 3,205.00 | 3,310.00 | 3,283.38 | -0.75% | 35,300 |
| Jul 6, 2026 | 3,535.00 | 3,695.00 | 3,320.00 | 3,335.00 | 3,308.18 | -2.63% | 80,300 |
| Jul 3, 2026 | 3,350.00 | 3,460.00 | 3,340.00 | 3,425.00 | 3,397.45 | 4.42% | 69,100 |
| Jul 2, 2026 | 3,295.00 | 3,350.00 | 3,205.00 | 3,280.00 | 3,253.62 | 0.92% | 42,600 |
| Jul 1, 2026 | 3,120.00 | 3,265.00 | 3,085.00 | 3,250.00 | 3,223.86 | 5.18% | 43,100 |
| Jun 30, 2026 | 3,030.00 | 3,090.00 | 2,991.00 | 3,090.00 | 3,065.15 | 2.66% | 18,800 |
| Jun 29, 2026 | 3,050.00 | 3,105.00 | 2,972.00 | 3,010.00 | 2,985.79 | -0.50% | 30,300 |
| Jun 26, 2026 | 3,030.00 | 3,075.00 | 2,983.00 | 3,025.00 | 3,000.67 | -0.17% | 15,800 |