Skip to main content
logo
Hi-CRATES CO.,LTD. (TYO:4172)
Japan flag Japan · Delayed Price · Currency is JPY
2,388.00
+8.00 (0.34%)
Jan 23, 2026, 3:30 PM JST

Hi-CRATES CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,383.002,383.002,380.002,380.00--500
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
Dec 18, 20252,328.002,358.002,328.002,358.002,358.00-0.04%600
Dec 17, 20252,375.002,375.002,330.002,359.002,359.00-0.80%2,100
Dec 16, 20252,371.002,378.002,370.002,378.002,378.000.38%800
Dec 15, 20252,352.002,369.002,335.002,369.002,369.000.51%1,100
Dec 12, 20252,370.002,378.002,349.002,357.002,357.00-0.55%1,100
Dec 11, 20252,340.002,370.002,340.002,370.002,370.00-0.59%800
Dec 10, 20252,384.002,384.002,384.002,384.002,384.000.51%100
Dec 9, 20252,374.002,374.002,372.002,372.002,372.00-0.29%700
Dec 8, 20252,374.002,379.002,374.002,379.002,379.000.17%4,000
Dec 5, 20252,377.002,377.002,375.002,375.002,375.00-0.08%300
Dec 4, 20252,375.002,394.002,375.002,377.002,377.000.13%600
Dec 3, 20252,394.002,394.002,374.002,374.002,374.00-0.08%600
Dec 2, 20252,393.002,393.002,376.002,376.002,376.000.04%800
Dec 1, 20252,385.002,385.002,375.002,375.002,375.00-1,100
Nov 28, 20252,365.002,389.002,365.002,375.002,375.000.13%1,600
Nov 27, 20252,371.002,372.002,350.002,372.002,372.000.04%500
Nov 26, 20252,342.002,378.002,339.002,371.002,371.000.89%1,100
Nov 25, 20252,353.002,380.002,344.002,350.002,350.00-0.13%900
Nov 21, 20252,334.002,354.002,334.002,353.002,353.000.60%700
Nov 20, 20252,330.002,345.002,307.002,339.002,339.000.95%800
Nov 19, 20252,300.002,319.002,300.002,317.002,317.000.74%400
Nov 18, 20252,331.002,331.002,300.002,300.002,300.00-1.33%1,900
Nov 17, 20252,314.002,381.002,312.002,331.002,331.00-0.89%2,500
Nov 14, 20252,349.002,360.002,331.002,352.002,352.00-1.96%1,600
Nov 13, 20252,353.002,399.002,351.002,399.002,399.002.30%1,800
Nov 12, 20252,379.002,388.002,300.002,345.002,345.00-5.41%15,800
Nov 11, 20252,446.002,479.002,422.002,479.002,479.000.53%5,600
Nov 10, 20252,353.002,475.002,353.002,466.002,466.004.80%12,900