Skip to main content
logo
Hi-CRATES CO.,LTD. (TYO:4172)
Japan flag Japan · Delayed Price · Currency is JPY
2,277.00
-20.00 (-0.87%)
Aug 14, 2026, 2:43 PM JST

Hi-CRATES CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20262,300.002,300.002,300.002,300.00-0.13%200
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
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