create restaurants holdings inc. (TYO:3387)
Japan · Delayed Price · Currency is JPY 763.00
-8.00 (-1.04%)
Sep 3, 2025, 11:30 AM JST
TYO:3387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 771.00 | 773.00 | 766.00 | 770.00 | - | -0.13% | 1,049,000 |
| Sep 2, 2025 | 786.00 | 788.00 | 770.00 | 771.00 | 771.00 | -1.41% | 876,600 |
| Sep 1, 2025 | 793.00 | 793.00 | 773.00 | 782.00 | 782.00 | -1.64% | 1,352,100 |
| Aug 29, 2025 | 827.00 | 828.00 | 795.00 | 795.00 | 795.00 | -3.87% | 2,069,800 |
| Aug 28, 2025 | 808.00 | 828.00 | 803.00 | 827.00 | 827.00 | 912.24% | 6,235,300 |
| Aug 27, 2025 | 80.55 | 81.75 | 80.30 | 81.70 | 81.48 | 1.55% | 12,313,200 |
| Aug 26, 2025 | 80.00 | 80.75 | 79.60 | 80.45 | 80.23 | 0.37% | 7,008,400 |
| Aug 25, 2025 | 80.25 | 80.50 | 80.00 | 80.15 | 79.93 | -0.19% | 4,054,800 |
| Aug 22, 2025 | 80.00 | 80.75 | 79.95 | 80.30 | 80.08 | -0.43% | 3,466,000 |
| Aug 21, 2025 | 82.85 | 82.85 | 80.65 | 80.65 | 80.43 | -1.71% | 3,468,400 |
| Aug 20, 2025 | 81.10 | 82.10 | 80.90 | 82.05 | 81.82 | 1.74% | 2,549,200 |
| Aug 19, 2025 | 80.95 | 81.10 | 80.25 | 80.65 | 80.43 | 0.56% | 2,223,200 |
| Aug 18, 2025 | 80.10 | 80.75 | 79.80 | 80.20 | 79.98 | 0.31% | 3,605,600 |
| Aug 15, 2025 | 80.25 | 80.90 | 79.60 | 79.95 | 79.73 | -0.62% | 3,978,000 |
| Aug 14, 2025 | 81.75 | 81.95 | 80.35 | 80.45 | 80.23 | -1.59% | 4,100,400 |
| Aug 13, 2025 | 82.30 | 82.60 | 81.60 | 81.75 | 81.53 | -0.67% | 4,636,000 |
| Aug 12, 2025 | 82.50 | 83.35 | 81.40 | 82.30 | 82.07 | 0.24% | 5,319,600 |
| Aug 8, 2025 | 81.75 | 82.20 | 81.10 | 82.10 | 81.87 | 1.17% | 3,543,200 |
| Aug 7, 2025 | 81.75 | 81.90 | 80.70 | 81.15 | 80.93 | 0.19% | 4,664,000 |
| Aug 6, 2025 | 79.80 | 81.95 | 79.70 | 81.00 | 80.78 | - | 5,031,200 |
| Aug 5, 2025 | 80.00 | 81.95 | 79.90 | 81.00 | 80.78 | 1.95% | 4,951,600 |
| Aug 4, 2025 | 79.45 | 79.95 | 78.80 | 79.45 | 79.23 | 0.70% | 4,415,200 |
| Aug 1, 2025 | 77.45 | 78.90 | 77.25 | 78.90 | 78.68 | 2.27% | 3,889,600 |
| Jul 31, 2025 | 78.65 | 78.70 | 77.10 | 77.15 | 76.94 | - | 3,391,600 |
| Jul 30, 2025 | 77.00 | 77.30 | 76.40 | 77.15 | 76.94 | 0.33% | 2,890,400 |
| Jul 29, 2025 | 77.00 | 77.00 | 76.05 | 76.90 | 76.69 | -0.32% | 3,185,600 |
| Jul 28, 2025 | 75.80 | 77.60 | 75.55 | 77.15 | 77.15 | 1.78% | 2,245,200 |
| Jul 25, 2025 | 77.40 | 77.40 | 75.80 | 75.80 | 75.80 | -1.37% | 1,570,400 |
| Jul 24, 2025 | 76.45 | 76.85 | 75.60 | 76.85 | 76.85 | 0.85% | 1,687,800 |
| Jul 23, 2025 | 74.10 | 76.35 | 74.05 | 76.20 | 76.20 | 2.76% | 1,764,400 |
| Jul 22, 2025 | 76.45 | 76.95 | 74.15 | 74.15 | 74.15 | -2.43% | 2,347,800 |
| Jul 18, 2025 | 75.55 | 76.45 | 75.30 | 76.00 | 76.00 | 0.40% | 1,542,400 |
| Jul 17, 2025 | 74.80 | 76.20 | 74.30 | 75.70 | 75.70 | 1.27% | 2,753,200 |
| Jul 16, 2025 | 77.90 | 79.60 | 74.75 | 74.75 | 74.75 | -5.14% | 4,655,400 |
| Jul 15, 2025 | 77.35 | 83.30 | 76.90 | 78.80 | 78.80 | 13.63% | 11,337,200 |
| Jul 14, 2025 | 68.80 | 69.90 | 68.80 | 69.35 | 69.35 | -0.43% | 1,274,600 |
| Jul 11, 2025 | 68.70 | 70.15 | 68.65 | 69.65 | 69.65 | 1.24% | 1,262,600 |
| Jul 10, 2025 | 71.00 | 71.00 | 68.80 | 68.80 | 68.80 | -2.89% | 2,108,600 |
| Jul 9, 2025 | 71.00 | 71.20 | 70.80 | 70.85 | 70.85 | -0.07% | 698,600 |
| Jul 8, 2025 | 71.30 | 71.35 | 70.65 | 70.90 | 70.90 | 0.07% | 958,800 |
| Jul 7, 2025 | 70.95 | 71.15 | 69.90 | 70.85 | 70.85 | - | 952,000 |
| Jul 4, 2025 | 70.80 | 71.15 | 70.50 | 70.85 | 70.85 | 0.07% | 558,000 |
| Jul 3, 2025 | 70.45 | 70.80 | 70.00 | 70.80 | 70.80 | - | 835,000 |
| Jul 2, 2025 | 69.95 | 71.10 | 69.85 | 70.80 | 70.80 | 1.00% | 811,400 |
| Jul 1, 2025 | 71.10 | 71.20 | 70.05 | 70.10 | 70.10 | -1.48% | 823,600 |
| Jun 30, 2025 | 72.00 | 72.15 | 71.15 | 71.15 | 71.15 | 0.28% | 1,068,600 |
| Jun 27, 2025 | 70.00 | 71.00 | 69.85 | 70.95 | 70.95 | 0.85% | 1,003,200 |
| Jun 26, 2025 | 70.25 | 70.35 | 69.90 | 70.35 | 70.35 | 0.64% | 571,000 |
| Jun 25, 2025 | 70.80 | 71.15 | 69.40 | 69.90 | 69.90 | -1.34% | 802,600 |
| Jun 24, 2025 | 71.30 | 71.30 | 70.30 | 70.85 | 70.85 | - | 534,400 |