Skip to main content
logo
Hi-CRATES CO.,LTD. (TYO:4172)
Japan flag Japan · Delayed Price · Currency is JPY
2,371.00
+44.00 (1.89%)
Mar 30, 2026, 11:15 AM JST

Hi-CRATES CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,372.002,372.002,371.002,371.002,371.00-0.29%300
Mar 26, 20262,339.002,379.002,333.002,378.002,378.001.71%1,900
Mar 25, 20262,380.002,380.002,315.002,338.002,338.00-1.76%1,700
Mar 24, 20262,375.002,387.002,375.002,380.002,380.002.37%700
Mar 23, 20262,354.002,387.002,299.002,325.002,325.00-2.64%3,100
Mar 19, 20262,399.002,399.002,370.002,388.002,388.00-0.50%1,100
Mar 18, 20262,409.002,420.002,400.002,400.002,400.00-0.37%700
Mar 17, 20262,403.002,409.002,400.002,409.002,409.00-0.86%500
Mar 16, 20262,386.002,430.002,376.002,430.002,430.001.08%2,800
Mar 13, 20262,404.002,404.002,404.002,404.002,404.00-0.33%100
Mar 12, 20262,436.002,436.002,405.002,412.002,412.00-0.33%600
Mar 11, 20262,376.002,420.002,376.002,420.002,420.002.15%1,300
Mar 9, 20262,350.002,370.002,325.002,369.002,369.00-1.25%2,400
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