Hi-CRATES CO.,LTD. (TYO:4172)
Japan · Delayed Price · Currency is JPY 2,321.00
-39.00 (-1.65%)
Sep 25, 2026, 2:32 PM JST
Hi-CRATES CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,359.00 | 2,359.00 | 2,321.00 | 2,321.00 | 2,321.00 | -1.65% | 700 |
| Sep 24, 2026 | 2,330.00 | 2,360.00 | 2,330.00 | 2,360.00 | 2,360.00 | 1.46% | 900 |
| Sep 18, 2026 | 2,320.00 | 2,326.00 | 2,320.00 | 2,326.00 | 2,326.00 | 0.17% | 600 |
| Sep 17, 2026 | 2,337.00 | 2,337.00 | 2,320.00 | 2,322.00 | 2,322.00 | 0.09% | 600 |
| Sep 16, 2026 | 2,300.00 | 2,335.00 | 2,300.00 | 2,320.00 | 2,320.00 | 0.87% | 1,200 |
| Sep 15, 2026 | 2,357.00 | 2,357.00 | 2,263.00 | 2,300.00 | 2,300.00 | -2.42% | 2,000 |
| Sep 14, 2026 | 2,303.00 | 2,372.00 | 2,285.00 | 2,357.00 | 2,357.00 | 2.39% | 5,300 |
| Sep 11, 2026 | 2,291.00 | 2,302.00 | 2,291.00 | 2,302.00 | 2,302.00 | 0.39% | 500 |
| Sep 10, 2026 | 2,295.00 | 2,295.00 | 2,293.00 | 2,293.00 | 2,293.00 | -0.26% | 500 |
| Sep 9, 2026 | 2,291.00 | 2,300.00 | 2,291.00 | 2,299.00 | 2,299.00 | -0.91% | 500 |
| Sep 8, 2026 | 2,325.00 | 2,325.00 | 2,300.00 | 2,320.00 | 2,320.00 | -0.22% | 700 |
| Sep 7, 2026 | 2,328.00 | 2,340.00 | 2,325.00 | 2,325.00 | 2,325.00 | 2.06% | 2,100 |
| Sep 4, 2026 | 2,282.00 | 2,282.00 | 2,278.00 | 2,278.00 | 2,278.00 | -0.22% | 500 |
| Sep 3, 2026 | 2,290.00 | 2,290.00 | 2,283.00 | 2,283.00 | 2,283.00 | -0.74% | 700 |
| Sep 2, 2026 | 2,300.00 | 2,300.00 | 2,295.00 | 2,300.00 | 2,300.00 | -0.90% | 1,100 |
| Sep 1, 2026 | 2,301.00 | 2,321.00 | 2,298.00 | 2,321.00 | 2,321.00 | 0.74% | 1,000 |
| Aug 31, 2026 | 2,297.00 | 2,304.00 | 2,297.00 | 2,304.00 | 2,304.00 | -0.48% | 500 |
| Aug 28, 2026 | 2,321.00 | 2,330.00 | 2,300.00 | 2,315.00 | 2,315.00 | -1.41% | 1,100 |
| Aug 27, 2026 | 2,285.00 | 2,348.00 | 2,285.00 | 2,348.00 | 2,348.00 | 1.78% | 1,400 |
| Aug 26, 2026 | 2,256.00 | 2,310.00 | 2,256.00 | 2,307.00 | 2,307.00 | 0.96% | 1,300 |
| Aug 25, 2026 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | -0.65% | 300 |
| Aug 24, 2026 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.39% | 300 |
| Aug 21, 2026 | 2,277.00 | 2,291.00 | 2,277.00 | 2,291.00 | 2,291.00 | 0.04% | 300 |
| Aug 20, 2026 | 2,303.00 | 2,303.00 | 2,289.00 | 2,290.00 | 2,290.00 | -1.29% | 500 |
| Aug 19, 2026 | 2,274.00 | 2,320.00 | 2,272.00 | 2,320.00 | 2,320.00 | 0.87% | 1,200 |
| Aug 18, 2026 | 2,291.00 | 2,300.00 | 2,291.00 | 2,300.00 | 2,300.00 | - | 900 |
| Aug 17, 2026 | 2,273.00 | 2,300.00 | 2,273.00 | 2,300.00 | 2,300.00 | 1.01% | 2,100 |
| Aug 14, 2026 | 2,300.00 | 2,300.00 | 2,277.00 | 2,277.00 | 2,277.00 | -0.87% | 400 |
| Aug 13, 2026 | 2,265.00 | 2,297.00 | 2,265.00 | 2,297.00 | 2,297.00 | 1.55% | 900 |
| Aug 12, 2026 | 2,180.00 | 2,325.00 | 2,180.00 | 2,262.00 | 2,262.00 | 1.43% | 5,000 |
| Aug 5, 2026 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | - | 100 |
| Aug 4, 2026 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 1.04% | 200 |
| Aug 3, 2026 | 2,190.00 | 2,229.00 | 2,190.00 | 2,207.00 | 2,207.00 | -0.54% | 900 |
| Jul 31, 2026 | 2,180.00 | 2,230.00 | 2,175.00 | 2,219.00 | 2,219.00 | -0.49% | 1,500 |
| Jul 30, 2026 | 2,255.00 | 2,255.00 | 2,230.00 | 2,230.00 | 2,230.00 | -0.62% | 200 |
| Jul 28, 2026 | 2,218.00 | 2,244.00 | 2,210.00 | 2,244.00 | 2,244.00 | 1.36% | 1,000 |
| Jul 27, 2026 | 2,215.00 | 2,218.00 | 2,179.00 | 2,214.00 | 2,214.00 | 1.79% | 1,200 |
| Jul 24, 2026 | 2,195.00 | 2,195.00 | 2,175.00 | 2,175.00 | 2,175.00 | -1.14% | 300 |
| Jul 23, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.14% | 100 |
| Jul 22, 2026 | 2,180.00 | 2,197.00 | 2,180.00 | 2,197.00 | 2,197.00 | 1.34% | 300 |
| Jul 21, 2026 | 2,168.00 | 2,168.00 | 2,168.00 | 2,168.00 | 2,168.00 | -1.45% | 200 |
| Jul 16, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | -0.68% | 200 |
| Jul 15, 2026 | 2,218.00 | 2,218.00 | 2,215.00 | 2,215.00 | 2,215.00 | 0.68% | 200 |
| Jul 14, 2026 | 2,195.00 | 2,200.00 | 2,194.00 | 2,200.00 | 2,200.00 | 0.92% | 500 |
| Jul 13, 2026 | 2,129.00 | 2,180.00 | 2,129.00 | 2,180.00 | 2,180.00 | 0.05% | 500 |
| Jul 9, 2026 | 2,151.00 | 2,200.00 | 2,150.00 | 2,179.00 | 2,179.00 | -0.41% | 1,700 |
| Jul 8, 2026 | 2,178.00 | 2,200.00 | 2,150.00 | 2,188.00 | 2,188.00 | 0.46% | 700 |
| Jul 7, 2026 | 2,178.00 | 2,178.00 | 2,178.00 | 2,178.00 | 2,178.00 | 1.30% | 100 |
| Jul 6, 2026 | 2,162.00 | 2,200.00 | 2,150.00 | 2,150.00 | 2,150.00 | -1.06% | 900 |
| Jul 3, 2026 | 2,128.00 | 2,175.00 | 2,125.00 | 2,173.00 | 2,173.00 | -0.23% | 400 |