Skip to main content
logo
Hi-CRATES CO.,LTD. (TYO:4172)
Japan flag Japan · Delayed Price · Currency is JPY
2,399.00
+40.00 (1.70%)
Mar 6, 2026, 3:30 PM JST

Hi-CRATES CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,361.002,399.002,361.002,399.002,399.001.70%600
Mar 5, 20262,416.002,420.002,355.002,359.002,359.00-0.76%2,800
Mar 4, 20262,381.002,392.002,350.002,377.002,377.00-0.38%3,000
Mar 3, 20262,406.002,406.002,386.002,386.002,386.00-1.04%1,100
Mar 2, 20262,425.002,425.002,411.002,411.002,411.00-0.45%1,900
Feb 27, 20262,423.002,423.002,404.002,422.002,422.00-0.08%1,100
Feb 26, 20262,390.002,424.002,389.002,424.002,424.001.42%2,400
Feb 25, 20262,391.002,399.002,386.002,390.002,390.00-0.04%800
Feb 24, 20262,428.002,429.002,386.002,391.002,391.00-1.52%1,600
Feb 20, 20262,389.002,428.002,387.002,428.002,428.001.63%1,200
Feb 19, 20262,407.002,407.002,389.002,389.002,389.00-0.75%400
Feb 18, 20262,426.002,426.002,407.002,407.002,407.00-1.11%500
Feb 17, 20262,434.002,434.002,434.002,434.002,434.000.62%100
Feb 16, 20262,417.002,423.002,401.002,419.002,419.000.04%1,200
Feb 13, 20262,378.002,418.002,376.002,418.002,418.001.68%1,800
Feb 12, 20262,414.002,414.002,375.002,378.002,378.00-1.12%2,500
Feb 10, 20262,401.002,405.002,400.002,405.002,405.00-800
Feb 9, 20262,420.002,420.002,375.002,405.002,405.00-0.21%1,100
Feb 6, 20262,406.002,410.002,390.002,410.002,410.000.08%400
Feb 5, 20262,376.002,408.002,376.002,408.002,408.001.13%1,200
Feb 4, 20262,380.002,395.002,380.002,381.002,381.00-0.38%700
Feb 3, 20262,379.002,390.002,379.002,390.002,390.000.46%400
Feb 2, 20262,377.002,397.002,375.002,379.002,379.00-0.83%3,800
Jan 30, 20262,378.002,399.002,378.002,399.002,399.000.88%400
Jan 29, 20262,380.002,380.002,378.002,378.002,378.00-0.08%300
Jan 28, 20262,380.002,380.002,380.002,380.002,380.00-0.13%300
Jan 27, 20262,388.002,388.002,383.002,383.002,383.00-0.67%300
Jan 26, 20262,387.002,399.002,384.002,399.002,399.000.46%1,300
Jan 23, 20262,383.002,388.002,380.002,388.002,388.000.34%800
Jan 22, 20262,375.002,380.002,375.002,380.002,380.00-0.17%1,000
Jan 21, 20262,385.002,385.002,374.002,384.002,384.00-0.04%1,500
Jan 20, 20262,380.002,390.002,375.002,385.002,385.000.21%2,300
Jan 19, 20262,380.002,390.002,380.002,380.002,380.00-0.13%1,300
Jan 16, 20262,377.002,386.002,377.002,383.002,383.00-0.13%600
Jan 15, 20262,374.002,386.002,374.002,386.002,386.000.68%1,600
Jan 14, 20262,372.002,373.002,370.002,370.002,370.00-0.04%1,500
Jan 13, 20262,371.002,379.002,371.002,371.002,371.00-0.34%800
Jan 9, 20262,379.002,379.002,379.002,379.002,379.000.63%100
Jan 8, 20262,371.002,378.002,363.002,364.002,364.00-0.30%600
Jan 7, 20262,371.002,371.002,371.002,371.002,371.000.25%100
Jan 6, 20262,380.002,380.002,365.002,365.002,365.00-0.04%400
Jan 5, 20262,390.002,390.002,366.002,366.002,366.000.42%800
Dec 30, 20252,351.002,370.002,351.002,356.002,356.00-0.59%700
Dec 29, 20252,396.002,396.002,370.002,370.002,370.000.59%1,100
Dec 26, 20252,378.002,378.002,341.002,356.002,356.00-0.38%3,300
Dec 25, 20252,366.002,366.002,360.002,365.002,365.000.21%1,300
Dec 24, 20252,359.002,373.002,359.002,360.002,360.000.04%700
Dec 23, 20252,360.002,377.002,342.002,359.002,359.00-0.42%4,500
Dec 22, 20252,362.002,370.002,328.002,369.002,369.000.42%2,000
Dec 19, 20252,350.002,359.002,335.002,359.002,359.000.04%500