create restaurants holdings inc. (TYO:3387)
Japan · Delayed Price · Currency is JPY 784.00
+1.00 (0.13%)
Jan 8, 2026, 3:30 PM JST
TYO:3387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 789.00 | 791.00 | 782.00 | 784.00 | 784.00 | - | 945,500 |
| Jan 7, 2026 | 771.00 | 786.00 | 767.00 | 784.00 | 784.00 | 1.69% | 992,400 |
| Jan 6, 2026 | 774.00 | 776.00 | 770.00 | 771.00 | 771.00 | -0.52% | 877,800 |
| Jan 5, 2026 | 777.00 | 779.00 | 767.00 | 775.00 | 775.00 | -0.13% | 1,434,700 |
| Dec 30, 2025 | 775.00 | 781.00 | 774.00 | 776.00 | 776.00 | 0.13% | 734,600 |
| Dec 29, 2025 | 780.00 | 780.00 | 771.00 | 775.00 | 775.00 | -0.13% | 981,700 |
| Dec 26, 2025 | 773.00 | 779.00 | 773.00 | 776.00 | 776.00 | 0.52% | 694,600 |
| Dec 25, 2025 | 758.00 | 773.00 | 758.00 | 772.00 | 772.00 | 2.25% | 585,400 |
| Dec 24, 2025 | 757.00 | 760.00 | 752.00 | 755.00 | 755.00 | -0.13% | 603,800 |
| Dec 23, 2025 | 755.00 | 761.00 | 753.00 | 756.00 | 756.00 | 0.13% | 534,800 |
| Dec 22, 2025 | 769.00 | 770.00 | 751.00 | 755.00 | 755.00 | -1.56% | 1,090,300 |
| Dec 19, 2025 | 768.00 | 774.00 | 767.00 | 767.00 | 767.00 | -0.26% | 689,200 |
| Dec 18, 2025 | 767.00 | 772.00 | 761.00 | 769.00 | 769.00 | 1.05% | 447,100 |
| Dec 17, 2025 | 769.00 | 770.00 | 761.00 | 761.00 | 761.00 | -0.78% | 410,800 |
| Dec 16, 2025 | 775.00 | 775.00 | 767.00 | 767.00 | 767.00 | -1.29% | 434,700 |
| Dec 15, 2025 | 779.00 | 780.00 | 775.00 | 777.00 | 777.00 | 1.04% | 479,900 |
| 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 |