Skip to main content
logo
Hi-CRATES CO.,LTD. (TYO:4172)
Japan flag Japan · Delayed Price · Currency is JPY
2,102.00
-19.00 (-0.90%)
Jun 26, 2026, 3:00 PM JST

Hi-CRATES CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20262,104.002,147.002,104.002,147.002,147.002.09%500
Jun 10, 20262,100.002,147.002,100.002,103.002,103.000.14%1,400
Jun 9, 20262,129.002,129.002,061.002,100.002,100.00-1.36%1,000
Jun 8, 20262,151.002,151.002,129.002,129.002,129.00-1.07%1,100
Jun 5, 20262,152.002,178.002,151.002,152.002,152.00-1.10%900
Jun 4, 20262,238.002,238.002,176.002,176.002,176.00-0.55%600
Jun 3, 20262,188.002,188.002,188.002,188.002,188.000.74%100
Jun 2, 20262,172.002,172.002,172.002,172.002,172.00-2.16%1,100
Jun 1, 20262,285.002,285.002,160.002,220.002,220.00-0.67%3,200
May 29, 20262,235.002,235.002,235.002,235.002,235.00-700
May 28, 20262,241.002,250.002,235.002,235.002,235.00-0.27%500
May 27, 20262,267.002,267.002,241.002,241.002,241.00-2.61%1,200
May 26, 20262,340.002,340.002,290.002,301.002,301.00-1.79%800
May 25, 20262,309.002,343.002,309.002,343.002,343.002.00%500
May 22, 20262,279.002,298.002,255.002,297.002,297.000.79%700
May 21, 20262,300.002,300.002,279.002,279.002,279.00-0.91%700
May 20, 20262,300.002,300.002,300.002,300.002,300.00-1.29%200
May 19, 20262,300.002,332.002,300.002,330.002,330.001.30%800
May 18, 20262,300.002,300.002,300.002,300.002,300.00-100
May 15, 20262,273.002,345.002,272.002,300.002,300.001.23%800
May 14, 20262,300.002,301.002,272.002,272.002,272.00-2.11%1,200
May 13, 20262,321.002,321.002,321.002,321.002,321.00-1.11%100
May 12, 20262,311.002,371.002,311.002,347.002,347.001.38%2,200
May 11, 20262,320.002,320.002,315.002,315.002,315.00-1.03%200
May 8, 20262,306.002,357.002,305.002,339.002,339.00-0.04%2,700
May 7, 20262,340.002,340.002,340.002,340.002,340.00-0.04%100
May 1, 20262,341.002,341.002,341.002,341.002,341.00-2.01%300
Apr 30, 20262,383.002,389.002,379.002,389.002,389.002.09%1,600
Apr 28, 20262,340.002,345.002,340.002,340.002,340.00-400
Apr 27, 20262,320.002,340.002,320.002,340.002,340.000.86%400
Apr 24, 20262,323.002,323.002,320.002,320.002,320.00-0.43%600
Apr 23, 20262,335.002,336.002,330.002,330.002,330.00-0.21%700
Apr 22, 20262,330.002,340.002,330.002,335.002,335.00-1.68%900
Apr 21, 20262,375.002,375.002,375.002,375.002,375.00-0.21%100
Apr 20, 20262,380.002,380.002,380.002,380.002,380.00-200
Apr 16, 20262,380.002,380.002,380.002,380.002,380.00-100
Apr 15, 20262,380.002,380.002,380.002,380.002,380.00-0.38%200
Apr 14, 20262,363.002,393.002,363.002,389.002,389.001.10%700
Apr 13, 20262,387.002,387.002,363.002,363.002,363.00-0.84%200
Apr 10, 20262,375.002,383.002,375.002,383.002,383.000.13%200
Apr 9, 20262,360.002,380.002,355.002,380.002,380.00-0.83%500