create restaurants holdings inc. (TYO:3387)
Japan · Delayed Price · Currency is JPY 735.00
+16.00 (2.23%)
Jul 6, 2026, 2:34 PM JST
TYO:3387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |