Cresco Ltd. (TYO:4674)
Japan · Delayed Price · Currency is JPY 1,765.00
+18.00 (1.03%)
Jan 23, 2026, 10:33 AM JST
Cresco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,722.00 | 1,754.00 | 1,719.00 | 1,747.00 | 1,747.00 | 1.81% | 78,300 |
| Jan 21, 2026 | 1,720.00 | 1,726.00 | 1,703.00 | 1,716.00 | 1,716.00 | -1.32% | 64,800 |
| Jan 20, 2026 | 1,757.00 | 1,762.00 | 1,724.00 | 1,739.00 | 1,739.00 | -1.53% | 64,300 |
| Jan 19, 2026 | 1,796.00 | 1,797.00 | 1,761.00 | 1,766.00 | 1,766.00 | -1.12% | 45,400 |
| Jan 16, 2026 | 1,779.00 | 1,790.00 | 1,764.00 | 1,786.00 | 1,786.00 | -0.06% | 53,900 |
| Jan 15, 2026 | 1,785.00 | 1,794.00 | 1,776.00 | 1,787.00 | 1,787.00 | 0.17% | 52,000 |
| Jan 14, 2026 | 1,792.00 | 1,800.00 | 1,782.00 | 1,784.00 | 1,784.00 | -0.61% | 50,100 |
| Jan 13, 2026 | 1,800.00 | 1,808.00 | 1,781.00 | 1,795.00 | 1,795.00 | 0.73% | 53,100 |
| Jan 9, 2026 | 1,780.00 | 1,793.00 | 1,764.00 | 1,782.00 | 1,782.00 | 0.06% | 59,300 |
| Jan 8, 2026 | 1,794.00 | 1,799.00 | 1,781.00 | 1,781.00 | 1,781.00 | - | 53,100 |
| Jan 7, 2026 | 1,759.00 | 1,798.00 | 1,755.00 | 1,781.00 | 1,781.00 | 0.28% | 71,900 |
| Jan 6, 2026 | 1,765.00 | 1,788.00 | 1,762.00 | 1,776.00 | 1,776.00 | 2.07% | 75,700 |
| Jan 5, 2026 | 1,753.00 | 1,766.00 | 1,733.00 | 1,740.00 | 1,740.00 | -0.34% | 58,100 |
| Dec 30, 2025 | 1,762.00 | 1,769.00 | 1,735.00 | 1,746.00 | 1,746.00 | -0.51% | 67,700 |
| Dec 29, 2025 | 1,770.00 | 1,770.00 | 1,738.00 | 1,755.00 | 1,755.00 | 0.11% | 102,600 |
| Dec 26, 2025 | 1,790.00 | 1,791.00 | 1,725.00 | 1,753.00 | 1,753.00 | -2.45% | 144,200 |
| Dec 25, 2025 | 1,817.00 | 1,817.00 | 1,789.00 | 1,797.00 | 1,797.00 | 0.06% | 150,500 |
| Dec 24, 2025 | 1,793.00 | 1,810.00 | 1,787.00 | 1,796.00 | 1,796.00 | 0.45% | 99,600 |
| Dec 23, 2025 | 1,780.00 | 1,797.00 | 1,778.00 | 1,788.00 | 1,788.00 | 0.62% | 123,800 |
| Dec 22, 2025 | 1,754.00 | 1,777.00 | 1,747.00 | 1,777.00 | 1,777.00 | 2.19% | 130,100 |
| Dec 19, 2025 | 1,735.00 | 1,747.00 | 1,723.00 | 1,739.00 | 1,739.00 | 1.10% | 97,400 |
| Dec 18, 2025 | 1,702.00 | 1,730.00 | 1,702.00 | 1,720.00 | 1,720.00 | 0.35% | 73,800 |
| Dec 17, 2025 | 1,732.00 | 1,732.00 | 1,702.00 | 1,714.00 | 1,714.00 | -0.29% | 67,500 |
| Dec 16, 2025 | 1,737.00 | 1,748.00 | 1,711.00 | 1,719.00 | 1,719.00 | -1.77% | 92,600 |
| Dec 15, 2025 | 1,768.00 | 1,775.00 | 1,731.00 | 1,750.00 | 1,750.00 | -1.41% | 118,300 |
| Dec 12, 2025 | 1,700.00 | 1,780.00 | 1,700.00 | 1,775.00 | 1,775.00 | 6.93% | 236,700 |
| Dec 11, 2025 | 1,638.00 | 1,670.00 | 1,634.00 | 1,660.00 | 1,660.00 | 1.16% | 136,400 |
| Dec 10, 2025 | 1,635.00 | 1,644.00 | 1,631.00 | 1,641.00 | 1,641.00 | 1.67% | 57,600 |
| Dec 9, 2025 | 1,620.00 | 1,625.00 | 1,600.00 | 1,614.00 | 1,614.00 | -0.55% | 74,900 |
| Dec 8, 2025 | 1,593.00 | 1,626.00 | 1,592.00 | 1,623.00 | 1,623.00 | 3.24% | 115,400 |
| Dec 5, 2025 | 1,579.00 | 1,584.00 | 1,546.00 | 1,572.00 | 1,572.00 | 0.32% | 122,700 |
| Dec 4, 2025 | 1,553.00 | 1,584.00 | 1,550.00 | 1,567.00 | 1,567.00 | -0.13% | 87,400 |
| Dec 3, 2025 | 1,510.00 | 1,581.00 | 1,510.00 | 1,569.00 | 1,569.00 | 4.18% | 147,400 |
| Dec 2, 2025 | 1,539.00 | 1,544.00 | 1,501.00 | 1,506.00 | 1,506.00 | -2.14% | 72,900 |
| Dec 1, 2025 | 1,540.00 | 1,545.00 | 1,517.00 | 1,539.00 | 1,539.00 | 0.33% | 100,200 |
| Nov 28, 2025 | 1,538.00 | 1,544.00 | 1,523.00 | 1,534.00 | 1,534.00 | -0.26% | 93,200 |
| Nov 27, 2025 | 1,530.00 | 1,543.00 | 1,526.00 | 1,538.00 | 1,538.00 | 0.52% | 60,300 |
| Nov 26, 2025 | 1,535.00 | 1,542.00 | 1,522.00 | 1,530.00 | 1,530.00 | 1.32% | 47,800 |
| Nov 25, 2025 | 1,545.00 | 1,545.00 | 1,501.00 | 1,510.00 | 1,510.00 | -0.40% | 84,800 |
| Nov 21, 2025 | 1,491.00 | 1,517.00 | 1,490.00 | 1,516.00 | 1,516.00 | 1.68% | 69,500 |
| Nov 20, 2025 | 1,510.00 | 1,510.00 | 1,484.00 | 1,491.00 | 1,491.00 | 0.47% | 55,200 |
| Nov 19, 2025 | 1,479.00 | 1,505.00 | 1,476.00 | 1,484.00 | 1,484.00 | 0.82% | 70,800 |
| Nov 18, 2025 | 1,491.00 | 1,497.00 | 1,471.00 | 1,472.00 | 1,472.00 | -2.13% | 69,800 |
| Nov 17, 2025 | 1,520.00 | 1,520.00 | 1,492.00 | 1,504.00 | 1,504.00 | -0.73% | 80,800 |
| Nov 14, 2025 | 1,512.00 | 1,527.00 | 1,512.00 | 1,515.00 | 1,515.00 | -1.30% | 74,600 |
| Nov 13, 2025 | 1,540.00 | 1,550.00 | 1,530.00 | 1,535.00 | 1,535.00 | -0.26% | 41,300 |
| Nov 12, 2025 | 1,533.00 | 1,557.00 | 1,532.00 | 1,539.00 | 1,539.00 | 0.59% | 58,700 |
| Nov 11, 2025 | 1,540.00 | 1,542.00 | 1,507.00 | 1,530.00 | 1,530.00 | -0.33% | 58,200 |
| Nov 10, 2025 | 1,542.00 | 1,559.00 | 1,527.00 | 1,535.00 | 1,535.00 | 0.20% | 54,300 |
| Nov 7, 2025 | 1,525.00 | 1,536.00 | 1,514.00 | 1,532.00 | 1,532.00 | 0.07% | 66,700 |