Skip to main content
logo
CCReB Advisors Inc. (TYO:276A)
Japan flag Japan · Delayed Price · Currency is JPY
2,749.00
-2.00 (-0.07%)
Last updated: Jun 4, 2026, 2:15 PM JST

CCReB Advisors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262,716.002,793.002,716.002,770.002,770.000.69%24,800
Jun 3, 20262,822.002,823.002,696.002,751.002,751.00-2.52%35,100
Jun 2, 20262,723.002,850.002,687.002,822.002,822.004.71%36,400
Jun 1, 20262,850.002,868.002,660.002,695.002,695.00-3.75%47,300
May 29, 20262,900.002,900.002,775.002,800.002,800.00-2.47%61,600
May 28, 20262,838.002,890.002,785.002,871.002,871.001.20%46,600
May 27, 20262,830.002,865.002,793.002,837.002,837.000.85%34,600
May 26, 20262,950.002,979.002,813.002,813.002,813.00-3.89%40,600
May 25, 20262,960.002,998.002,875.002,927.002,927.00-1.45%44,900
May 22, 20262,871.002,970.002,869.002,970.002,970.003.27%31,900
May 21, 20262,965.003,000.002,870.002,876.002,876.00-2.24%44,100
May 20, 20263,020.003,020.002,906.002,942.002,942.00-1.01%43,500
May 19, 20263,030.003,110.002,970.002,972.002,972.00-0.44%58,500
May 18, 20263,085.003,100.002,944.002,985.002,985.00-3.24%72,100
May 15, 20263,120.003,180.003,055.003,085.003,085.000.82%49,000
May 14, 20263,260.003,260.003,040.003,060.003,060.00-5.70%72,900
May 13, 20263,210.003,315.003,150.003,245.003,245.001.09%56,200
May 12, 20263,240.003,360.003,190.003,210.003,210.00-0.47%48,800
May 11, 20263,295.003,300.003,180.003,225.003,225.00-2.27%51,000
May 8, 20263,370.003,395.003,300.003,300.003,300.00-2.37%26,900
May 7, 20263,325.003,425.003,265.003,380.003,380.003.68%62,900
May 1, 20263,260.003,305.003,210.003,260.003,260.00-2.10%62,500
Apr 30, 20263,380.003,450.003,315.003,330.003,330.00-2.06%55,300
Apr 28, 20263,180.003,415.003,180.003,400.003,400.008.63%102,400
Apr 27, 20263,195.003,200.003,090.003,130.003,130.00-3.25%59,500
Apr 24, 20263,250.003,295.003,215.003,235.003,235.00-0.46%50,500
Apr 23, 20263,295.003,350.003,200.003,250.003,250.00-2.11%66,000
Apr 22, 20263,570.003,570.003,310.003,320.003,320.00-4.46%111,200
Apr 21, 20263,415.003,530.003,260.003,475.003,475.0010.49%232,300
Apr 20, 20263,300.003,335.003,140.003,145.003,145.00-4.12%55,200
Apr 17, 20263,160.003,360.003,150.003,280.003,280.003.47%85,700
Apr 16, 20263,150.003,270.003,150.003,170.003,170.001.60%58,400
Apr 15, 20263,060.003,145.002,990.003,120.003,120.002.97%102,500
Apr 14, 20263,150.003,225.002,960.003,030.003,030.00-13.18%315,300
Apr 13, 20263,500.003,540.003,425.003,490.003,490.00-1.55%92,200
Apr 10, 20263,575.003,615.003,495.003,545.003,545.00-0.70%43,600
Apr 9, 20263,695.003,695.003,530.003,570.003,570.00-3.12%54,000
Apr 8, 20263,680.003,685.003,605.003,685.003,685.003.80%53,500
Apr 7, 20263,560.003,650.003,530.003,550.003,550.000.85%43,400
Apr 6, 20263,600.003,645.003,500.003,520.003,520.00-1.81%55,100
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