Skip to main content
logo
Hi-CRATES CO.,LTD. (TYO:4172)
Japan flag Japan · Delayed Price · Currency is JPY
2,176.00
-12.00 (-0.55%)
Jun 4, 2026, 3:10 PM JST

Hi-CRATES CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 20262,340.002,400.002,340.002,400.002,400.001.14%600
Apr 7, 20262,336.002,373.002,336.002,373.002,373.001.58%800
Apr 6, 20262,336.002,336.002,336.002,336.002,336.000.91%300
Apr 3, 20262,329.002,345.002,315.002,315.002,315.00-2.16%700
Apr 1, 20262,387.002,387.002,366.002,366.002,366.001.24%200
Mar 31, 20262,337.002,337.002,337.002,337.002,337.00-1.43%300
Mar 30, 20262,327.002,371.002,301.002,371.002,371.001.89%1,200
Mar 27, 20262,372.002,372.002,371.002,371.002,327.00-0.29%300
Mar 26, 20262,339.002,379.002,333.002,378.002,333.871.71%1,900
Mar 25, 20262,380.002,380.002,315.002,338.002,294.61-1.76%1,700
Mar 24, 20262,375.002,387.002,375.002,380.002,335.832.37%700
Mar 23, 20262,354.002,387.002,299.002,325.002,281.85-2.64%3,100
Mar 19, 20262,399.002,399.002,370.002,388.002,343.68-0.50%1,100
Mar 18, 20262,409.002,420.002,400.002,400.002,355.46-0.37%700
Mar 17, 20262,403.002,409.002,400.002,409.002,364.29-0.86%500