create restaurants holdings inc. (TYO:3387)
Japan · Delayed Price · Currency is JPY 1,625.00
+36.00 (2.27%)
Aug 5, 2025, 2:44 PM JST
TYO:3387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,600.00 | 1,631.00 | 1,598.00 | 1,625.00 | - | 2.27% | 1,466,700 |
| Aug 4, 2025 | 1,589.00 | 1,599.00 | 1,576.00 | 1,589.00 | 1,589.00 | 0.70% | 1,103,800 |
| Aug 1, 2025 | 1,549.00 | 1,578.00 | 1,545.00 | 1,578.00 | 1,578.00 | 2.27% | 972,400 |
| Jul 31, 2025 | 1,573.00 | 1,574.00 | 1,542.00 | 1,543.00 | 1,543.00 | - | 847,900 |
| Jul 30, 2025 | 1,540.00 | 1,546.00 | 1,528.00 | 1,543.00 | 1,543.00 | 0.33% | 722,600 |
| Jul 29, 2025 | 1,540.00 | 1,540.00 | 1,521.00 | 1,538.00 | 1,538.00 | -0.32% | 796,400 |
| Jul 28, 2025 | 1,516.00 | 1,552.00 | 1,511.00 | 1,543.00 | 1,543.00 | 1.78% | 1,122,600 |
| Jul 25, 2025 | 1,548.00 | 1,548.00 | 1,516.00 | 1,516.00 | 1,516.00 | -1.37% | 785,200 |
| Jul 24, 2025 | 1,529.00 | 1,537.00 | 1,512.00 | 1,537.00 | 1,537.00 | 0.85% | 843,900 |
| Jul 23, 2025 | 1,482.00 | 1,527.00 | 1,481.00 | 1,524.00 | 1,524.00 | 2.76% | 882,200 |
| Jul 22, 2025 | 1,529.00 | 1,539.00 | 1,483.00 | 1,483.00 | 1,483.00 | -2.43% | 1,173,900 |
| Jul 18, 2025 | 1,511.00 | 1,529.00 | 1,506.00 | 1,520.00 | 1,520.00 | 0.40% | 771,200 |
| Jul 17, 2025 | 1,496.00 | 1,524.00 | 1,486.00 | 1,514.00 | 1,514.00 | 1.27% | 1,376,600 |
| Jul 16, 2025 | 1,558.00 | 1,592.00 | 1,495.00 | 1,495.00 | 1,495.00 | -5.14% | 2,327,700 |
| Jul 15, 2025 | 1,547.00 | 1,666.00 | 1,538.00 | 1,576.00 | 1,576.00 | 13.63% | 5,668,600 |
| Jul 14, 2025 | 1,376.00 | 1,398.00 | 1,376.00 | 1,387.00 | 1,387.00 | -0.43% | 637,300 |
| Jul 11, 2025 | 1,374.00 | 1,403.00 | 1,373.00 | 1,393.00 | 1,393.00 | 1.24% | 631,300 |
| Jul 10, 2025 | 1,420.00 | 1,420.00 | 1,376.00 | 1,376.00 | 1,376.00 | -2.89% | 1,054,300 |
| Jul 9, 2025 | 1,420.00 | 1,424.00 | 1,416.00 | 1,417.00 | 1,417.00 | -0.07% | 349,300 |
| Jul 8, 2025 | 1,426.00 | 1,427.00 | 1,413.00 | 1,418.00 | 1,418.00 | 0.07% | 479,400 |
| Jul 7, 2025 | 1,419.00 | 1,423.00 | 1,398.00 | 1,417.00 | 1,417.00 | - | 476,000 |
| Jul 4, 2025 | 1,416.00 | 1,423.00 | 1,410.00 | 1,417.00 | 1,417.00 | 0.07% | 279,000 |
| Jul 3, 2025 | 1,409.00 | 1,416.00 | 1,400.00 | 1,416.00 | 1,416.00 | - | 417,500 |
| Jul 2, 2025 | 1,399.00 | 1,422.00 | 1,397.00 | 1,416.00 | 1,416.00 | 1.00% | 405,700 |
| Jul 1, 2025 | 1,422.00 | 1,424.00 | 1,401.00 | 1,402.00 | 1,402.00 | -1.48% | 411,800 |
| Jun 30, 2025 | 1,440.00 | 1,443.00 | 1,423.00 | 1,423.00 | 1,423.00 | 0.28% | 534,300 |
| Jun 27, 2025 | 1,400.00 | 1,420.00 | 1,397.00 | 1,419.00 | 1,419.00 | 0.85% | 501,600 |
| Jun 26, 2025 | 1,405.00 | 1,407.00 | 1,398.00 | 1,407.00 | 1,407.00 | 0.64% | 285,500 |
| Jun 25, 2025 | 1,416.00 | 1,423.00 | 1,388.00 | 1,398.00 | 1,398.00 | -1.34% | 401,300 |
| Jun 24, 2025 | 1,426.00 | 1,426.00 | 1,406.00 | 1,417.00 | 1,417.00 | - | 267,200 |
| Jun 23, 2025 | 1,411.00 | 1,426.00 | 1,403.00 | 1,417.00 | 1,417.00 | 0.28% | 301,800 |
| Jun 20, 2025 | 1,428.00 | 1,438.00 | 1,413.00 | 1,413.00 | 1,413.00 | -1.46% | 833,700 |
| Jun 19, 2025 | 1,418.00 | 1,434.00 | 1,417.00 | 1,434.00 | 1,434.00 | 1.27% | 289,100 |
| Jun 18, 2025 | 1,410.00 | 1,422.00 | 1,406.00 | 1,416.00 | 1,416.00 | 0.50% | 262,200 |
| Jun 17, 2025 | 1,400.00 | 1,409.00 | 1,394.00 | 1,409.00 | 1,409.00 | 0.79% | 214,600 |
| Jun 16, 2025 | 1,394.00 | 1,403.00 | 1,388.00 | 1,398.00 | 1,398.00 | 1.23% | 308,100 |
| Jun 13, 2025 | 1,385.00 | 1,391.00 | 1,378.00 | 1,381.00 | 1,381.00 | -0.58% | 224,100 |
| Jun 12, 2025 | 1,386.00 | 1,394.00 | 1,386.00 | 1,389.00 | 1,389.00 | 0.22% | 162,700 |
| Jun 11, 2025 | 1,381.00 | 1,393.00 | 1,381.00 | 1,386.00 | 1,386.00 | 0.43% | 191,500 |
| Jun 10, 2025 | 1,383.00 | 1,393.00 | 1,376.00 | 1,380.00 | 1,380.00 | -0.29% | 224,300 |
| Jun 9, 2025 | 1,375.00 | 1,385.00 | 1,369.00 | 1,384.00 | 1,384.00 | 1.02% | 248,700 |
| Jun 6, 2025 | 1,368.00 | 1,378.00 | 1,368.00 | 1,370.00 | 1,370.00 | 0.15% | 155,200 |
| Jun 5, 2025 | 1,380.00 | 1,382.00 | 1,367.00 | 1,368.00 | 1,368.00 | -0.87% | 287,700 |
| Jun 4, 2025 | 1,380.00 | 1,391.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.43% | 176,100 |
| Jun 3, 2025 | 1,399.00 | 1,399.00 | 1,385.00 | 1,386.00 | 1,386.00 | -1.14% | 242,400 |
| Jun 2, 2025 | 1,399.00 | 1,412.00 | 1,391.00 | 1,402.00 | 1,402.00 | 0.21% | 263,900 |
| May 30, 2025 | 1,392.00 | 1,403.00 | 1,390.00 | 1,399.00 | 1,399.00 | 0.21% | 335,700 |
| May 29, 2025 | 1,395.00 | 1,409.00 | 1,393.00 | 1,396.00 | 1,396.00 | -0.07% | 206,300 |
| May 28, 2025 | 1,417.00 | 1,417.00 | 1,397.00 | 1,397.00 | 1,397.00 | -0.85% | 230,800 |
| May 27, 2025 | 1,409.00 | 1,419.00 | 1,408.00 | 1,409.00 | 1,409.00 | 0.28% | 200,400 |