create restaurants holdings inc. (TYO:3387)
Japan · Delayed Price · Currency is JPY 766.00
+9.00 (1.19%)
Jul 24, 2026, 3:30 PM JST
TYO:3387 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 755.00 | 772.00 | 749.00 | 766.00 | 766.00 | 1.19% | 1,222,000 |
| Jul 23, 2026 | 775.00 | 780.00 | 755.00 | 757.00 | 757.00 | -3.07% | 1,468,300 |
| Jul 22, 2026 | 780.00 | 787.00 | 769.00 | 781.00 | 781.00 | -1.14% | 1,314,800 |
| Jul 21, 2026 | 785.00 | 815.00 | 780.00 | 790.00 | 790.00 | 1.67% | 1,764,700 |
| Jul 17, 2026 | 789.00 | 808.00 | 771.00 | 777.00 | 777.00 | -1.52% | 2,382,800 |
| Jul 16, 2026 | 805.00 | 805.00 | 784.00 | 789.00 | 789.00 | -1.38% | 2,261,200 |
| Jul 15, 2026 | 800.00 | 819.00 | 796.00 | 800.00 | 800.00 | 2.56% | 2,663,400 |
| Jul 14, 2026 | 780.00 | 801.00 | 777.00 | 780.00 | 780.00 | 1.30% | 2,187,100 |
| Jul 13, 2026 | 750.00 | 777.00 | 750.00 | 770.00 | 770.00 | 2.80% | 1,762,500 |
| Jul 10, 2026 | 755.00 | 755.00 | 744.00 | 749.00 | 749.00 | 0.40% | 1,209,200 |
| Jul 9, 2026 | 754.00 | 755.00 | 743.00 | 746.00 | 746.00 | -0.93% | 1,180,200 |
| Jul 8, 2026 | 746.00 | 758.00 | 745.00 | 753.00 | 753.00 | 1.07% | 1,493,400 |
| Jul 7, 2026 | 735.00 | 745.00 | 733.00 | 745.00 | 745.00 | 1.36% | 1,107,500 |
| Jul 6, 2026 | 728.00 | 738.00 | 726.00 | 735.00 | 735.00 | 2.23% | 964,300 |
| Jul 3, 2026 | 733.00 | 734.00 | 719.00 | 719.00 | 719.00 | -0.69% | 1,179,900 |
| Jul 2, 2026 | 739.00 | 740.00 | 722.00 | 724.00 | 724.00 | -1.23% | 1,373,900 |
| Jul 1, 2026 | 741.00 | 741.00 | 720.00 | 733.00 | 733.00 | -0.41% | 2,421,400 |
| Jun 30, 2026 | 749.00 | 750.00 | 732.00 | 736.00 | 736.00 | -1.08% | 1,325,500 |
| Jun 29, 2026 | 718.00 | 744.00 | 718.00 | 744.00 | 744.00 | 3.48% | 1,941,100 |
| Jun 26, 2026 | 711.00 | 721.00 | 710.00 | 719.00 | 719.00 | 1.70% | 3,992,200 |
| Jun 25, 2026 | 705.00 | 713.00 | 699.00 | 707.00 | 707.00 | 1.29% | 1,212,000 |
| Jun 24, 2026 | 700.00 | 707.00 | 693.00 | 698.00 | 698.00 | 0.14% | 1,166,200 |
| Jun 23, 2026 | 694.00 | 700.00 | 693.00 | 697.00 | 697.00 | -0.43% | 773,200 |
| Jun 22, 2026 | 690.00 | 700.00 | 685.00 | 700.00 | 700.00 | 1.45% | 1,392,500 |
| Jun 19, 2026 | 703.00 | 703.00 | 690.00 | 690.00 | 690.00 | -1.99% | 2,294,800 |
| Jun 18, 2026 | 715.00 | 715.00 | 702.00 | 704.00 | 704.00 | -0.71% | 1,149,000 |
| Jun 17, 2026 | 714.00 | 715.00 | 709.00 | 709.00 | 709.00 | 0.14% | 509,300 |
| Jun 16, 2026 | 710.00 | 711.00 | 704.00 | 708.00 | 708.00 | -0.28% | 802,300 |
| Jun 15, 2026 | 718.00 | 718.00 | 710.00 | 710.00 | 710.00 | -0.42% | 652,100 |
| Jun 12, 2026 | 719.00 | 719.00 | 711.00 | 713.00 | 713.00 | -0.56% | 1,009,100 |
| Jun 11, 2026 | 713.00 | 717.00 | 708.00 | 717.00 | 717.00 | 1.27% | 1,088,000 |
| Jun 10, 2026 | 707.00 | 712.00 | 702.00 | 708.00 | 708.00 | 0.85% | 989,300 |
| Jun 9, 2026 | 715.00 | 716.00 | 702.00 | 702.00 | 702.00 | -0.71% | 937,400 |
| Jun 8, 2026 | 706.00 | 716.00 | 705.00 | 707.00 | 707.00 | 0.57% | 1,066,500 |
| Jun 5, 2026 | 692.00 | 706.00 | 692.00 | 703.00 | 703.00 | 1.88% | 755,300 |
| Jun 4, 2026 | 706.00 | 707.00 | 690.00 | 690.00 | 690.00 | -2.27% | 1,898,300 |
| Jun 3, 2026 | 709.00 | 710.00 | 701.00 | 706.00 | 706.00 | -0.42% | 862,600 |
| Jun 2, 2026 | 710.00 | 711.00 | 702.00 | 709.00 | 709.00 | - | 719,400 |
| Jun 1, 2026 | 706.00 | 710.00 | 700.00 | 709.00 | 709.00 | 0.42% | 1,300,800 |
| May 29, 2026 | 705.00 | 710.00 | 704.00 | 706.00 | 706.00 | 0.71% | 1,240,800 |
| May 28, 2026 | 708.00 | 712.00 | 701.00 | 701.00 | 701.00 | -1.13% | 800,600 |
| May 27, 2026 | 710.00 | 718.00 | 709.00 | 709.00 | 709.00 | -0.14% | 1,034,100 |
| 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 |