create restaurants holdings inc. (TYO:3387)
Japan · Delayed Price · Currency is JPY 777.00
+13.00 (1.70%)
Sep 4, 2026, 3:30 PM JST
TYO:3387 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 762.00 | 766.00 | 755.00 | 764.00 | 764.00 | -0.91% | 1,111,700 |
| Sep 2, 2026 | 765.00 | 777.00 | 765.00 | 771.00 | 771.00 | 0.92% | 2,122,700 |
| Sep 1, 2026 | 752.00 | 770.00 | 752.00 | 764.00 | 764.00 | 1.46% | 1,943,300 |
| Aug 31, 2026 | 746.00 | 754.00 | 741.00 | 753.00 | 753.00 | 0.40% | 2,191,600 |
| Aug 28, 2026 | 760.00 | 761.00 | 749.00 | 750.00 | 750.00 | -2.53% | 4,984,200 |
| Aug 27, 2026 | 777.00 | 778.00 | 771.00 | 772.00 | 769.50 | -0.64% | 4,420,400 |
| Aug 26, 2026 | 785.00 | 785.00 | 777.00 | 777.00 | 774.49 | -1.02% | 1,962,200 |
| Aug 25, 2026 | 788.00 | 789.00 | 782.00 | 785.00 | 782.46 | 0.26% | 1,737,200 |
| Aug 24, 2026 | 786.00 | 788.00 | 780.00 | 783.00 | 780.47 | - | 1,974,800 |
| Aug 21, 2026 | 778.00 | 783.00 | 777.00 | 783.00 | 780.47 | 1.16% | 1,723,600 |
| Aug 20, 2026 | 774.00 | 777.00 | 768.00 | 774.00 | 771.50 | 0.91% | 1,831,900 |
| Aug 19, 2026 | 773.00 | 774.00 | 761.00 | 767.00 | 764.52 | - | 1,527,300 |
| Aug 18, 2026 | 771.00 | 775.00 | 766.00 | 767.00 | 764.52 | -0.78% | 1,698,100 |
| Aug 17, 2026 | 779.00 | 779.00 | 771.00 | 773.00 | 770.50 | -0.51% | 1,648,300 |
| Aug 14, 2026 | 766.00 | 779.00 | 766.00 | 777.00 | 774.49 | 1.44% | 1,501,600 |
| Aug 13, 2026 | 758.00 | 770.00 | 757.00 | 766.00 | 763.52 | 1.46% | 1,721,600 |
| Aug 12, 2026 | 759.00 | 762.00 | 753.00 | 755.00 | 752.56 | -0.26% | 1,747,200 |
| Aug 10, 2026 | 760.00 | 760.00 | 746.00 | 757.00 | 754.55 | 0.66% | 1,778,100 |
| Aug 7, 2026 | 759.00 | 764.00 | 750.00 | 752.00 | 749.57 | -0.27% | 1,935,100 |
| Aug 6, 2026 | 753.00 | 755.00 | 740.00 | 754.00 | 751.56 | 1.62% | 2,164,800 |
| Aug 5, 2026 | 751.00 | 754.00 | 742.00 | 742.00 | 739.60 | -0.67% | 1,775,500 |
| Aug 4, 2026 | 774.00 | 775.00 | 746.00 | 747.00 | 744.58 | -3.24% | 2,167,800 |
| Aug 3, 2026 | 784.00 | 785.00 | 766.00 | 772.00 | 769.50 | -0.90% | 1,697,600 |
| Jul 31, 2026 | 787.00 | 799.00 | 778.00 | 779.00 | 776.48 | -2.87% | 1,481,400 |
| Jul 30, 2026 | 814.00 | 818.00 | 793.00 | 802.00 | 799.41 | -1.23% | 1,624,300 |
| Jul 29, 2026 | 797.00 | 813.00 | 790.00 | 812.00 | 809.37 | 2.65% | 1,858,600 |
| Jul 28, 2026 | 785.00 | 792.00 | 770.00 | 791.00 | 788.44 | 1.28% | 1,235,800 |
| Jul 27, 2026 | 774.00 | 785.00 | 768.00 | 781.00 | 778.47 | 1.96% | 1,271,900 |
| Jul 24, 2026 | 755.00 | 772.00 | 749.00 | 766.00 | 763.52 | 1.19% | 1,222,000 |
| Jul 23, 2026 | 775.00 | 780.00 | 755.00 | 757.00 | 754.55 | -3.07% | 1,468,300 |
| Jul 22, 2026 | 780.00 | 787.00 | 769.00 | 781.00 | 778.47 | -1.14% | 1,314,800 |
| Jul 21, 2026 | 785.00 | 815.00 | 780.00 | 790.00 | 787.45 | 1.67% | 1,764,700 |
| Jul 17, 2026 | 789.00 | 808.00 | 771.00 | 777.00 | 774.49 | -1.52% | 2,382,800 |
| Jul 16, 2026 | 805.00 | 805.00 | 784.00 | 789.00 | 786.45 | -1.37% | 2,261,200 |
| Jul 15, 2026 | 800.00 | 819.00 | 796.00 | 800.00 | 797.41 | 2.56% | 2,663,400 |
| Jul 14, 2026 | 780.00 | 801.00 | 777.00 | 780.00 | 777.48 | 1.30% | 2,187,100 |
| Jul 13, 2026 | 750.00 | 777.00 | 750.00 | 770.00 | 767.51 | 2.80% | 1,762,500 |
| Jul 10, 2026 | 755.00 | 755.00 | 744.00 | 749.00 | 746.58 | 0.40% | 1,209,200 |
| Jul 9, 2026 | 754.00 | 755.00 | 743.00 | 746.00 | 743.59 | -0.93% | 1,180,200 |
| Jul 8, 2026 | 746.00 | 758.00 | 745.00 | 753.00 | 750.56 | 1.07% | 1,493,400 |
| Jul 7, 2026 | 735.00 | 745.00 | 733.00 | 745.00 | 742.59 | 1.36% | 1,107,500 |
| Jul 6, 2026 | 728.00 | 738.00 | 726.00 | 735.00 | 732.62 | 2.23% | 964,300 |
| Jul 3, 2026 | 733.00 | 734.00 | 719.00 | 719.00 | 716.67 | -0.69% | 1,179,900 |
| Jul 2, 2026 | 739.00 | 740.00 | 722.00 | 724.00 | 721.66 | -1.23% | 1,373,900 |
| Jul 1, 2026 | 741.00 | 741.00 | 720.00 | 733.00 | 730.63 | -0.41% | 2,421,400 |
| Jun 30, 2026 | 749.00 | 750.00 | 732.00 | 736.00 | 733.62 | -1.08% | 1,325,500 |
| Jun 29, 2026 | 718.00 | 744.00 | 718.00 | 744.00 | 741.59 | 3.48% | 1,941,100 |
| Jun 26, 2026 | 711.00 | 721.00 | 710.00 | 719.00 | 716.67 | 1.70% | 3,992,200 |
| Jun 25, 2026 | 705.00 | 713.00 | 699.00 | 707.00 | 704.71 | 1.29% | 1,212,000 |
| Jun 24, 2026 | 700.00 | 707.00 | 693.00 | 698.00 | 695.74 | 0.14% | 1,166,200 |