CCReB Advisors Inc. (TYO:276A)
Japan · Delayed Price · Currency is JPY 4,005.00
-10.00 (-0.25%)
Nov 9, 2026, 9:57 AM JST
CCReB Advisors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4,050.00 | 4,090.00 | 3,995.00 | 4,005.00 | 4,005.00 | -0.25% | 132,600 |
| Nov 6, 2026 | 3,960.00 | 4,085.00 | 3,850.00 | 4,015.00 | 4,015.00 | -8.33% | 122,700 |
| Nov 5, 2026 | 4,490.00 | 4,675.00 | 4,330.00 | 4,380.00 | 4,380.00 | -1.68% | 80,000 |
| Nov 4, 2026 | 4,525.00 | 4,525.00 | 4,360.00 | 4,455.00 | 4,455.00 | -0.34% | 53,600 |
| Nov 2, 2026 | 4,350.00 | 4,645.00 | 4,335.00 | 4,470.00 | 4,470.00 | 1.36% | 72,100 |
| Oct 30, 2026 | 4,350.00 | 4,495.00 | 4,260.00 | 4,410.00 | 4,410.00 | 0.11% | 53,700 |
| Oct 29, 2026 | 4,430.00 | 4,460.00 | 4,285.00 | 4,405.00 | 4,405.00 | -2.11% | 59,000 |
| Oct 28, 2026 | 4,550.00 | 4,700.00 | 4,460.00 | 4,500.00 | 4,500.00 | -2.07% | 69,900 |
| Oct 27, 2026 | 4,305.00 | 4,650.00 | 4,225.00 | 4,595.00 | 4,595.00 | 10.32% | 132,700 |
| Oct 26, 2026 | 4,060.00 | 4,235.00 | 3,970.00 | 4,165.00 | 4,165.00 | 0.97% | 72,900 |
| Oct 23, 2026 | 4,145.00 | 4,330.00 | 4,090.00 | 4,125.00 | 4,125.00 | -4.29% | 99,700 |
| Oct 22, 2026 | 4,900.00 | 4,925.00 | 4,220.00 | 4,310.00 | 4,310.00 | -3.79% | 456,600 |
| Oct 21, 2026 | 4,200.00 | 4,480.00 | 4,185.00 | 4,480.00 | 4,480.00 | 18.52% | 91,100 |
| Oct 20, 2026 | 3,850.00 | 3,970.00 | 3,725.00 | 3,780.00 | 3,780.00 | -0.92% | 58,000 |
| Oct 19, 2026 | 4,100.00 | 4,265.00 | 3,810.00 | 3,815.00 | 3,815.00 | -6.61% | 104,300 |
| 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 |