create restaurants holdings inc. (TYO:3387)
Japan · Delayed Price · Currency is JPY 710.00
+4.00 (0.57%)
May 26, 2026, 3:30 PM JST
TYO:3387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 705.00 | 710.00 | 703.00 | 710.00 | 710.00 | 0.57% | 514,500 |
| May 25, 2026 | 712.00 | 713.00 | 701.00 | 706.00 | 706.00 | -0.70% | 1,359,800 |
| May 22, 2026 | 716.00 | 718.00 | 711.00 | 711.00 | 711.00 | -0.70% | 1,020,100 |
| May 21, 2026 | 724.00 | 724.00 | 714.00 | 716.00 | 716.00 | - | 740,400 |
| May 20, 2026 | 726.00 | 727.00 | 712.00 | 716.00 | 716.00 | -1.10% | 952,100 |
| May 19, 2026 | 717.00 | 725.00 | 717.00 | 724.00 | 724.00 | 1.69% | 714,800 |
| May 18, 2026 | 729.00 | 730.00 | 712.00 | 712.00 | 712.00 | -1.93% | 988,800 |
| May 15, 2026 | 737.00 | 737.00 | 721.00 | 726.00 | 726.00 | -1.22% | 831,200 |
| May 14, 2026 | 739.00 | 739.00 | 728.00 | 735.00 | 735.00 | -0.41% | 707,800 |
| May 13, 2026 | 723.00 | 739.00 | 722.00 | 738.00 | 738.00 | 2.07% | 885,600 |
| May 12, 2026 | 719.00 | 723.00 | 718.00 | 723.00 | 723.00 | 0.28% | 648,100 |
| May 11, 2026 | 725.00 | 725.00 | 719.00 | 721.00 | 721.00 | -0.69% | 848,800 |
| May 8, 2026 | 729.00 | 734.00 | 723.00 | 726.00 | 726.00 | -0.27% | 991,000 |
| May 7, 2026 | 721.00 | 728.00 | 720.00 | 728.00 | 728.00 | 0.97% | 1,078,000 |
| May 1, 2026 | 711.00 | 721.00 | 708.00 | 721.00 | 721.00 | 1.12% | 837,200 |
| Apr 30, 2026 | 717.00 | 720.00 | 712.00 | 713.00 | 713.00 | -1.11% | 991,800 |
| Apr 28, 2026 | 725.00 | 729.00 | 718.00 | 721.00 | 721.00 | -0.55% | 980,700 |
| Apr 27, 2026 | 711.00 | 731.00 | 710.00 | 725.00 | 725.00 | 1.97% | 1,054,700 |
| Apr 24, 2026 | 725.00 | 726.00 | 710.00 | 711.00 | 711.00 | -2.34% | 1,111,900 |
| Apr 23, 2026 | 720.00 | 728.00 | 717.00 | 728.00 | 728.00 | 1.11% | 1,261,800 |
| Apr 22, 2026 | 730.00 | 731.00 | 720.00 | 720.00 | 720.00 | -1.91% | 885,500 |
| Apr 21, 2026 | 747.00 | 749.00 | 734.00 | 734.00 | 734.00 | -1.08% | 1,209,700 |
| Apr 20, 2026 | 731.00 | 742.00 | 728.00 | 742.00 | 742.00 | 1.64% | 1,024,400 |
| Apr 17, 2026 | 721.00 | 730.00 | 719.00 | 730.00 | 730.00 | 1.53% | 1,272,600 |
| Apr 16, 2026 | 713.00 | 727.00 | 710.00 | 719.00 | 719.00 | 0.98% | 2,318,900 |
| Apr 15, 2026 | 720.00 | 730.00 | 700.00 | 712.00 | 712.00 | -6.93% | 4,949,900 |
| Apr 14, 2026 | 765.00 | 771.00 | 764.00 | 765.00 | 765.00 | - | 859,200 |
| Apr 13, 2026 | 768.00 | 774.00 | 764.00 | 765.00 | 765.00 | -0.39% | 770,600 |
| Apr 10, 2026 | 771.00 | 775.00 | 764.00 | 768.00 | 768.00 | 0.13% | 655,300 |
| Apr 9, 2026 | 790.00 | 798.00 | 767.00 | 767.00 | 767.00 | -2.91% | 922,900 |
| Apr 8, 2026 | 797.00 | 797.00 | 788.00 | 790.00 | 790.00 | 0.25% | 627,800 |
| Apr 7, 2026 | 795.00 | 799.00 | 781.00 | 788.00 | 788.00 | -0.63% | 775,700 |
| Apr 6, 2026 | 805.00 | 806.00 | 792.00 | 793.00 | 793.00 | -1.37% | 811,600 |
| Apr 3, 2026 | 796.00 | 805.00 | 794.00 | 804.00 | 804.00 | 1.52% | 1,213,700 |
| Apr 2, 2026 | 782.00 | 794.00 | 781.00 | 792.00 | 792.00 | 1.28% | 1,257,200 |
| Apr 1, 2026 | 762.00 | 782.00 | 760.00 | 782.00 | 782.00 | 2.49% | 1,574,900 |
| Mar 31, 2026 | 760.00 | 768.00 | 756.00 | 763.00 | 763.00 | 0.93% | 1,031,000 |
| Mar 30, 2026 | 748.00 | 758.00 | 745.00 | 756.00 | 756.00 | -0.26% | 877,900 |
| Mar 27, 2026 | 758.00 | 763.00 | 757.00 | 758.00 | 758.00 | 0.26% | 1,335,700 |
| Mar 26, 2026 | 753.00 | 756.00 | 749.00 | 756.00 | 756.00 | 0.80% | 674,100 |
| Mar 25, 2026 | 753.00 | 758.00 | 749.00 | 750.00 | 750.00 | -0.40% | 913,900 |
| Mar 24, 2026 | 740.00 | 753.00 | 738.00 | 753.00 | 753.00 | 2.87% | 1,135,400 |
| Mar 23, 2026 | 735.00 | 739.00 | 730.00 | 732.00 | 732.00 | -0.41% | 859,300 |
| Mar 19, 2026 | 738.00 | 744.00 | 734.00 | 735.00 | 735.00 | -1.08% | 725,400 |
| Mar 18, 2026 | 745.00 | 747.00 | 739.00 | 743.00 | 743.00 | 0.13% | 717,200 |
| Mar 17, 2026 | 735.00 | 743.00 | 735.00 | 742.00 | 742.00 | 1.50% | 682,900 |
| Mar 16, 2026 | 729.00 | 738.00 | 728.00 | 731.00 | 731.00 | 0.69% | 928,800 |
| Mar 13, 2026 | 716.00 | 728.00 | 716.00 | 726.00 | 726.00 | 1.40% | 942,600 |
| Mar 12, 2026 | 710.00 | 717.00 | 707.00 | 716.00 | 716.00 | 0.14% | 769,800 |
| Mar 11, 2026 | 726.00 | 729.00 | 715.00 | 715.00 | 715.00 | -1.79% | 709,300 |