create restaurants holdings inc. (TYO:3387)
Japan · Delayed Price · Currency is JPY 769.00
+10.00 (1.32%)
At close: Dec 12, 2025
TYO:3387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 765.00 | 770.00 | 765.00 | 769.00 | 769.00 | 1.32% | 536,200 |
| Dec 11, 2025 | 770.00 | 771.00 | 758.00 | 759.00 | 759.00 | -1.43% | 653,100 |
| Dec 10, 2025 | 771.00 | 775.00 | 768.00 | 770.00 | 770.00 | - | 594,700 |
| Dec 9, 2025 | 781.00 | 783.00 | 770.00 | 770.00 | 770.00 | -1.66% | 593,300 |
| Dec 8, 2025 | 780.00 | 785.00 | 777.00 | 783.00 | 783.00 | 0.51% | 418,500 |
| Dec 5, 2025 | 772.00 | 782.00 | 767.00 | 779.00 | 779.00 | 1.30% | 466,900 |
| Dec 4, 2025 | 765.00 | 774.00 | 765.00 | 769.00 | 769.00 | 0.52% | 634,700 |
| Dec 3, 2025 | 777.00 | 777.00 | 765.00 | 765.00 | 765.00 | -1.67% | 937,300 |
| Dec 2, 2025 | 793.00 | 793.00 | 777.00 | 778.00 | 778.00 | -2.26% | 732,100 |
| Dec 1, 2025 | 805.00 | 810.00 | 795.00 | 796.00 | 796.00 | -1.12% | 825,000 |
| Nov 28, 2025 | 796.00 | 807.00 | 795.00 | 805.00 | 805.00 | 1.26% | 700,800 |
| Nov 27, 2025 | 788.00 | 795.00 | 787.00 | 795.00 | 795.00 | 0.89% | 462,200 |
| Nov 26, 2025 | 785.00 | 789.00 | 783.00 | 788.00 | 788.00 | 1.03% | 457,500 |
| Nov 25, 2025 | 785.00 | 790.00 | 780.00 | 780.00 | 780.00 | -0.64% | 691,000 |
| Nov 21, 2025 | 763.00 | 785.00 | 763.00 | 785.00 | 785.00 | 3.97% | 1,238,000 |
| Nov 20, 2025 | 755.00 | 760.00 | 752.00 | 755.00 | 755.00 | 0.27% | 438,800 |
| Nov 19, 2025 | 751.00 | 756.00 | 750.00 | 753.00 | 753.00 | 0.27% | 508,100 |
| Nov 18, 2025 | 752.00 | 759.00 | 750.00 | 751.00 | 751.00 | -0.13% | 610,300 |
| Nov 17, 2025 | 765.00 | 766.00 | 752.00 | 752.00 | 752.00 | -1.70% | 892,300 |
| Nov 14, 2025 | 764.00 | 767.00 | 761.00 | 765.00 | 765.00 | 0.13% | 383,900 |
| Nov 13, 2025 | 763.00 | 766.00 | 760.00 | 764.00 | 764.00 | 0.66% | 356,500 |
| Nov 12, 2025 | 755.00 | 766.00 | 754.00 | 759.00 | 759.00 | 0.80% | 449,700 |
| Nov 11, 2025 | 762.00 | 763.00 | 752.00 | 753.00 | 753.00 | -0.79% | 416,300 |
| Nov 10, 2025 | 754.00 | 760.00 | 750.00 | 759.00 | 759.00 | 1.61% | 622,600 |
| Nov 7, 2025 | 733.00 | 747.00 | 732.00 | 747.00 | 747.00 | 1.91% | 462,200 |
| Nov 6, 2025 | 745.00 | 746.00 | 733.00 | 733.00 | 733.00 | -1.35% | 615,400 |
| Nov 5, 2025 | 747.00 | 749.00 | 741.00 | 743.00 | 743.00 | -0.54% | 582,600 |
| Nov 4, 2025 | 735.00 | 747.00 | 733.00 | 747.00 | 747.00 | 1.63% | 763,100 |
| Oct 31, 2025 | 730.00 | 740.00 | 729.00 | 735.00 | 735.00 | 0.55% | 685,800 |
| Oct 30, 2025 | 729.00 | 734.00 | 729.00 | 731.00 | 731.00 | - | 735,800 |
| Oct 29, 2025 | 747.00 | 748.00 | 731.00 | 731.00 | 731.00 | -2.66% | 1,143,300 |
| Oct 28, 2025 | 758.00 | 758.00 | 750.00 | 751.00 | 751.00 | -1.18% | 553,500 |
| Oct 27, 2025 | 753.00 | 760.00 | 752.00 | 760.00 | 760.00 | 1.06% | 462,700 |
| Oct 24, 2025 | 769.00 | 769.00 | 750.00 | 752.00 | 752.00 | -1.70% | 817,600 |
| Oct 23, 2025 | 771.00 | 774.00 | 761.00 | 765.00 | 765.00 | -0.39% | 643,800 |
| Oct 22, 2025 | 771.00 | 774.00 | 767.00 | 768.00 | 768.00 | -0.65% | 799,600 |
| Oct 21, 2025 | 764.00 | 774.00 | 761.00 | 773.00 | 773.00 | 1.31% | 823,700 |
| Oct 20, 2025 | 759.00 | 766.00 | 756.00 | 763.00 | 763.00 | 1.33% | 916,500 |
| Oct 17, 2025 | 740.00 | 757.00 | 739.00 | 753.00 | 753.00 | 0.94% | 969,200 |
| Oct 16, 2025 | 754.00 | 754.00 | 736.00 | 746.00 | 746.00 | -0.27% | 811,900 |
| Oct 15, 2025 | 749.00 | 759.00 | 736.00 | 748.00 | 748.00 | -0.93% | 1,412,100 |
| Oct 14, 2025 | 743.00 | 761.00 | 742.00 | 755.00 | 755.00 | 0.40% | 1,161,900 |
| Oct 10, 2025 | 740.00 | 757.00 | 738.00 | 752.00 | 752.00 | 1.21% | 974,600 |
| Oct 9, 2025 | 755.00 | 756.00 | 741.00 | 743.00 | 743.00 | -2.24% | 982,800 |
| Oct 8, 2025 | 757.00 | 765.00 | 755.00 | 760.00 | 760.00 | 0.13% | 739,000 |
| Oct 7, 2025 | 772.00 | 773.00 | 758.00 | 759.00 | 759.00 | -1.68% | 683,900 |
| Oct 6, 2025 | 774.00 | 776.00 | 765.00 | 772.00 | 772.00 | 1.71% | 884,900 |
| Oct 3, 2025 | 750.00 | 761.00 | 748.00 | 759.00 | 759.00 | 1.20% | 788,700 |
| Oct 2, 2025 | 763.00 | 766.00 | 750.00 | 750.00 | 750.00 | -1.70% | 835,900 |
| Oct 1, 2025 | 769.00 | 772.00 | 760.00 | 763.00 | 763.00 | -1.42% | 823,000 |