Skip to main content
logo
CCReB Advisors Inc. (TYO:276A)
Japan flag Japan · Delayed Price · Currency is JPY
3,450.00
+105.00 (3.14%)
At close: Aug 5, 2026

CCReB Advisors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20263,300.003,520.003,300.003,450.003,450.003.14%34,500
Aug 4, 20263,290.003,390.003,285.003,345.003,345.001.83%27,100
Aug 3, 20263,425.003,425.003,240.003,285.003,285.00-5.47%45,400
Jul 31, 20263,355.003,505.003,295.003,475.003,475.004.67%22,500
Jul 30, 20263,275.003,345.003,250.003,320.003,320.00-0.75%21,000
Jul 29, 20263,390.003,455.003,260.003,345.003,345.000.15%41,500
Jul 28, 20263,600.003,600.003,340.003,340.003,340.00-7.22%45,300
Jul 27, 20263,600.003,670.003,550.003,600.003,600.00-0.83%13,600
Jul 24, 20263,650.003,660.003,545.003,630.003,630.00-0.55%17,600
Jul 23, 20263,615.003,755.003,515.003,650.003,650.000.41%29,700
Jul 22, 20263,685.003,730.003,575.003,635.003,635.000.41%37,200
Jul 21, 20263,610.003,720.003,525.003,620.003,620.001.12%43,600
Jul 17, 20263,820.003,850.003,435.003,580.003,580.00-7.97%100,900
Jul 16, 20263,955.004,040.003,830.003,890.003,890.00-3.35%66,000
Jul 15, 20263,515.004,045.003,505.004,025.004,025.0012.27%344,400
Jul 14, 20263,455.003,650.003,435.003,585.003,585.003.31%84,100
Jul 13, 20263,470.003,525.003,405.003,470.003,470.000.58%28,700
Jul 10, 20263,335.003,535.003,285.003,450.003,450.002.83%40,900
Jul 9, 20263,325.003,385.003,270.003,355.003,355.00-0.74%17,100
Jul 8, 20263,345.003,400.003,290.003,380.003,380.002.11%33,800
Jul 7, 20263,350.003,350.003,205.003,310.003,310.00-0.75%35,300
Jul 6, 20263,535.003,695.003,320.003,335.003,335.00-2.63%80,300
Jul 3, 20263,350.003,460.003,340.003,425.003,425.004.42%69,100
Jul 2, 20263,295.003,350.003,205.003,280.003,280.000.92%42,600
Jul 1, 20263,120.003,265.003,085.003,250.003,250.005.18%43,100
Jun 30, 20263,030.003,090.002,991.003,090.003,090.002.66%18,800
Jun 29, 20263,050.003,105.002,972.003,010.003,010.00-0.50%30,300
Jun 26, 20263,030.003,075.002,983.003,025.003,025.00-0.17%15,800
Jun 25, 20262,992.003,075.002,950.003,030.003,030.001.34%28,300
Jun 24, 20263,045.003,090.002,980.002,990.002,990.00-1.81%21,500
Jun 23, 20263,045.003,075.002,995.003,045.003,045.000.33%16,400
Jun 22, 20262,933.003,070.002,926.003,035.003,035.002.53%20,400
Jun 19, 20263,080.003,110.002,920.002,960.002,960.00-2.95%18,700
Jun 18, 20262,999.003,070.002,933.003,050.003,050.002.49%22,800
Jun 17, 20263,105.003,145.002,975.002,976.002,976.00-3.53%46,000
Jun 16, 20262,841.003,085.002,825.003,085.003,085.009.32%49,000
Jun 15, 20262,761.002,877.002,761.002,822.002,822.002.66%17,300
Jun 12, 20262,754.002,782.002,671.002,749.002,749.00-0.18%28,100
Jun 11, 20262,726.002,754.002,666.002,754.002,754.00-0.76%21,600
Jun 10, 20262,792.002,854.002,675.002,775.002,775.00-1.21%46,700
Jun 9, 20262,921.002,944.002,791.002,809.002,809.00-0.74%21,300
Jun 8, 20262,886.002,934.002,802.002,830.002,830.00-3.54%34,100
Jun 5, 20262,770.002,974.002,770.002,934.002,934.005.92%29,900
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