Skip to main content
logo
Hi-CRATES CO.,LTD. (TYO:4172)
Japan flag Japan · Delayed Price · Currency is JPY
2,200.00
+12.00 (0.55%)
Oct 16, 2026, 9:13 AM JST

Hi-CRATES CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,188.002,200.002,188.002,200.002,200.000.55%1,000
Oct 15, 20262,246.002,246.002,166.002,188.002,188.00-2.58%1,200
Oct 14, 20262,200.002,246.002,187.002,246.002,246.001.86%3,900
Oct 13, 20262,205.002,205.002,180.002,205.002,205.00-0.41%2,500
Oct 9, 20262,217.002,218.002,203.002,214.002,214.00-1.16%1,400
Oct 8, 20262,253.002,253.002,232.002,240.002,240.00-2.35%2,500
Oct 7, 20262,260.002,294.002,232.002,294.002,294.001.06%2,200
Oct 6, 20262,270.002,271.002,261.002,270.002,270.00-0.22%800
Oct 5, 20262,271.002,281.002,271.002,275.002,275.000.04%700
Oct 2, 20262,278.002,278.002,274.002,274.002,274.00-1.47%1,100
Oct 1, 20262,285.002,308.002,281.002,308.002,308.001.01%700
Sep 30, 20262,303.002,303.002,284.002,285.002,285.00-1.64%500
Sep 29, 20262,277.002,327.002,277.002,323.002,323.002.33%2,400
Sep 28, 20262,344.002,344.002,320.002,320.002,270.00-0.04%1,200
Sep 25, 20262,359.002,359.002,321.002,321.002,270.98-1.65%700
Sep 24, 20262,330.002,360.002,330.002,360.002,309.141.46%900
Sep 18, 20262,320.002,326.002,320.002,326.002,275.870.17%600
Sep 17, 20262,337.002,337.002,320.002,322.002,271.960.09%600
Sep 16, 20262,300.002,335.002,300.002,320.002,270.000.87%1,200
Sep 15, 20262,357.002,357.002,263.002,300.002,250.43-2.42%2,000
Sep 14, 20262,303.002,372.002,285.002,357.002,306.202.39%5,300
Sep 11, 20262,291.002,302.002,291.002,302.002,252.390.39%500
Sep 10, 20262,295.002,295.002,293.002,293.002,243.58-0.26%500
Sep 9, 20262,291.002,300.002,291.002,299.002,249.45-0.91%500
Sep 8, 20262,325.002,325.002,300.002,320.002,270.00-0.22%700
Sep 7, 20262,328.002,340.002,325.002,325.002,274.892.06%2,100
Sep 4, 20262,282.002,282.002,278.002,278.002,228.91-0.22%500
Sep 3, 20262,290.002,290.002,283.002,283.002,233.80-0.74%700
Sep 2, 20262,300.002,300.002,295.002,300.002,250.43-0.90%1,100
Sep 1, 20262,301.002,321.002,298.002,321.002,270.980.74%1,000
Aug 31, 20262,297.002,304.002,297.002,304.002,254.34-0.48%500
Aug 28, 20262,321.002,330.002,300.002,315.002,265.11-1.41%1,100
Aug 27, 20262,285.002,348.002,285.002,348.002,297.401.78%1,400
Aug 26, 20262,256.002,310.002,256.002,307.002,257.280.96%1,300
Aug 25, 20262,285.002,285.002,285.002,285.002,235.75-0.65%300
Aug 24, 20262,300.002,300.002,300.002,300.002,250.430.39%300
Aug 21, 20262,277.002,291.002,277.002,291.002,241.630.04%300
Aug 20, 20262,303.002,303.002,289.002,290.002,240.65-1.29%500
Aug 19, 20262,274.002,320.002,272.002,320.002,270.000.87%1,200
Aug 18, 20262,291.002,300.002,291.002,300.002,250.43-900
Aug 17, 20262,273.002,300.002,273.002,300.002,250.431.01%2,100
Aug 14, 20262,300.002,300.002,277.002,277.002,227.93-0.87%400
Aug 13, 20262,265.002,297.002,265.002,297.002,247.501.55%900
Aug 12, 20262,180.002,325.002,180.002,262.002,213.251.43%5,000
Aug 5, 20262,230.002,230.002,230.002,230.002,181.94-100
Aug 4, 20262,230.002,230.002,230.002,230.002,181.941.04%200
Aug 3, 20262,190.002,229.002,190.002,207.002,159.44-0.54%900
Jul 31, 20262,180.002,230.002,175.002,219.002,171.18-0.49%1,500
Jul 30, 20262,255.002,255.002,230.002,230.002,181.94-0.62%200
Jul 28, 20262,218.002,244.002,210.002,244.002,195.641.36%1,000