Skip to main content
logo
Hi-CRATES CO.,LTD. (TYO:4172)
Japan flag Japan · Delayed Price · Currency is JPY
2,278.00
-5.00 (-0.22%)
Sep 4, 2026, 12:54 PM JST

Hi-CRATES CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,282.002,282.002,278.002,278.002,278.00-0.22%500
Sep 3, 20262,290.002,290.002,283.002,283.002,283.00-0.74%700
Sep 2, 20262,300.002,300.002,295.002,300.002,300.00-0.90%1,100
Sep 1, 20262,301.002,321.002,298.002,321.002,321.000.74%1,000
Aug 31, 20262,297.002,304.002,297.002,304.002,304.00-0.48%500
Aug 28, 20262,321.002,330.002,300.002,315.002,315.00-1.41%1,100
Aug 27, 20262,285.002,348.002,285.002,348.002,348.001.78%1,400
Aug 26, 20262,256.002,310.002,256.002,307.002,307.000.96%1,300
Aug 25, 20262,285.002,285.002,285.002,285.002,285.00-0.65%300
Aug 24, 20262,300.002,300.002,300.002,300.002,300.000.39%300
Aug 21, 20262,277.002,291.002,277.002,291.002,291.000.04%300
Aug 20, 20262,303.002,303.002,289.002,290.002,290.00-1.29%500
Aug 19, 20262,274.002,320.002,272.002,320.002,320.000.87%1,200
Aug 18, 20262,291.002,300.002,291.002,300.002,300.00-900
Aug 17, 20262,273.002,300.002,273.002,300.002,300.001.01%2,100
Aug 14, 20262,300.002,300.002,277.002,277.002,277.00-0.87%400
Aug 13, 20262,265.002,297.002,265.002,297.002,297.001.55%900
Aug 12, 20262,180.002,325.002,180.002,262.002,262.001.43%5,000
Aug 5, 20262,230.002,230.002,230.002,230.002,230.00-100
Aug 4, 20262,230.002,230.002,230.002,230.002,230.001.04%200
Aug 3, 20262,190.002,229.002,190.002,207.002,207.00-0.54%900
Jul 31, 20262,180.002,230.002,175.002,219.002,219.00-0.49%1,500
Jul 30, 20262,255.002,255.002,230.002,230.002,230.00-0.62%200
Jul 28, 20262,218.002,244.002,210.002,244.002,244.001.36%1,000
Jul 27, 20262,215.002,218.002,179.002,214.002,214.001.79%1,200
Jul 24, 20262,195.002,195.002,175.002,175.002,175.00-1.14%300
Jul 23, 20262,200.002,200.002,200.002,200.002,200.000.14%100
Jul 22, 20262,180.002,197.002,180.002,197.002,197.001.34%300
Jul 21, 20262,168.002,168.002,168.002,168.002,168.00-1.45%200
Jul 16, 20262,200.002,200.002,200.002,200.002,200.00-0.68%200
Jul 15, 20262,218.002,218.002,215.002,215.002,215.000.68%200
Jul 14, 20262,195.002,200.002,194.002,200.002,200.000.92%500
Jul 13, 20262,129.002,180.002,129.002,180.002,180.000.05%500
Jul 9, 20262,151.002,200.002,150.002,179.002,179.00-0.41%1,700
Jul 8, 20262,178.002,200.002,150.002,188.002,188.000.46%700
Jul 7, 20262,178.002,178.002,178.002,178.002,178.001.30%100
Jul 6, 20262,162.002,200.002,150.002,150.002,150.00-1.06%900
Jul 3, 20262,128.002,175.002,125.002,173.002,173.00-0.23%400
Jul 1, 20262,121.002,178.002,121.002,178.002,178.000.37%800
Jun 30, 20262,108.002,244.002,108.002,170.002,170.001.88%1,900
Jun 29, 20262,081.002,130.002,080.002,130.002,130.001.33%1,100
Jun 26, 20262,160.002,160.002,056.002,102.002,102.00-0.90%2,300
Jun 25, 20262,108.002,121.002,071.002,121.002,121.000.62%1,700
Jun 24, 20262,124.002,128.002,108.002,108.002,108.00-0.75%800
Jun 23, 20262,128.002,128.002,124.002,124.002,124.00-0.19%200
Jun 22, 20262,160.002,160.002,128.002,128.002,128.00-2.30%300
Jun 19, 20262,178.002,178.002,178.002,178.002,178.001.30%100
Jun 16, 20262,150.002,150.002,150.002,150.002,150.00-500
Jun 15, 20262,183.002,183.002,133.002,150.002,150.00-1.29%400
Jun 12, 20262,153.002,178.002,153.002,178.002,178.001.44%300