Cresco Ltd. (TYO:4674)
Japan · Delayed Price · Currency is JPY 1,454.00
+38.00 (2.68%)
Mar 24, 2026, 3:30 PM JST
Cresco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1,432.00 | 1,432.00 | 1,408.00 | 1,416.00 | 1,416.00 | -1.67% | 144,700 |
| Mar 19, 2026 | 1,450.00 | 1,455.00 | 1,438.00 | 1,440.00 | 1,440.00 | -2.51% | 73,800 |
| Mar 18, 2026 | 1,463.00 | 1,481.00 | 1,457.00 | 1,477.00 | 1,477.00 | 1.58% | 69,700 |
| Mar 17, 2026 | 1,465.00 | 1,468.00 | 1,445.00 | 1,454.00 | 1,454.00 | -0.75% | 86,900 |
| Mar 16, 2026 | 1,480.00 | 1,483.00 | 1,463.00 | 1,465.00 | 1,465.00 | -1.21% | 94,500 |
| Mar 13, 2026 | 1,480.00 | 1,499.00 | 1,478.00 | 1,483.00 | 1,483.00 | -1.20% | 78,900 |
| Mar 12, 2026 | 1,525.00 | 1,525.00 | 1,491.00 | 1,501.00 | 1,501.00 | -1.57% | 104,200 |
| Mar 11, 2026 | 1,546.00 | 1,547.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.20% | 107,800 |
| Mar 10, 2026 | 1,525.00 | 1,540.00 | 1,510.00 | 1,528.00 | 1,528.00 | 0.79% | 150,400 |
| Mar 9, 2026 | 1,513.00 | 1,523.00 | 1,482.00 | 1,516.00 | 1,516.00 | 2.02% | 290,500 |
| Mar 6, 2026 | 1,457.00 | 1,488.00 | 1,452.00 | 1,486.00 | 1,486.00 | 1.09% | 87,200 |
| Mar 5, 2026 | 1,480.00 | 1,493.00 | 1,458.00 | 1,470.00 | 1,470.00 | 2.23% | 123,400 |
| Mar 4, 2026 | 1,456.00 | 1,471.00 | 1,413.00 | 1,438.00 | 1,438.00 | -2.64% | 195,500 |
| Mar 3, 2026 | 1,517.00 | 1,521.00 | 1,465.00 | 1,477.00 | 1,477.00 | -3.59% | 138,400 |
| Mar 2, 2026 | 1,512.00 | 1,538.00 | 1,500.00 | 1,532.00 | 1,532.00 | -0.39% | 120,200 |
| Feb 27, 2026 | 1,537.00 | 1,556.00 | 1,529.00 | 1,538.00 | 1,538.00 | 0.33% | 94,700 |
| Feb 26, 2026 | 1,525.00 | 1,551.00 | 1,524.00 | 1,533.00 | 1,533.00 | 0.72% | 93,100 |
| Feb 25, 2026 | 1,523.00 | 1,528.00 | 1,509.00 | 1,522.00 | 1,522.00 | 0.86% | 124,800 |
| Feb 24, 2026 | 1,531.00 | 1,535.00 | 1,500.00 | 1,509.00 | 1,509.00 | -1.69% | 115,500 |
| Feb 20, 2026 | 1,550.00 | 1,550.00 | 1,520.00 | 1,535.00 | 1,535.00 | -1.48% | 77,800 |
| Feb 19, 2026 | 1,565.00 | 1,572.00 | 1,552.00 | 1,558.00 | 1,558.00 | 0.13% | 71,300 |
| Feb 18, 2026 | 1,584.00 | 1,593.00 | 1,556.00 | 1,556.00 | 1,556.00 | -1.71% | 47,200 |
| Feb 17, 2026 | 1,568.00 | 1,608.00 | 1,556.00 | 1,583.00 | 1,583.00 | 1.34% | 132,100 |
| Feb 16, 2026 | 1,588.00 | 1,588.00 | 1,550.00 | 1,562.00 | 1,562.00 | -1.64% | 111,400 |
| Feb 13, 2026 | 1,650.00 | 1,656.00 | 1,582.00 | 1,588.00 | 1,588.00 | -4.28% | 102,800 |
| Feb 12, 2026 | 1,645.00 | 1,666.00 | 1,635.00 | 1,659.00 | 1,659.00 | 0.85% | 119,200 |
| Feb 10, 2026 | 1,620.00 | 1,678.00 | 1,620.00 | 1,645.00 | 1,645.00 | 2.05% | 160,200 |
| Feb 9, 2026 | 1,593.00 | 1,622.00 | 1,540.00 | 1,612.00 | 1,612.00 | 3.47% | 162,000 |
| Feb 6, 2026 | 1,598.00 | 1,598.00 | 1,536.00 | 1,558.00 | 1,558.00 | -3.35% | 134,300 |
| Feb 5, 2026 | 1,616.00 | 1,625.00 | 1,597.00 | 1,612.00 | 1,612.00 | -0.19% | 95,500 |
| Feb 4, 2026 | 1,665.00 | 1,667.00 | 1,611.00 | 1,615.00 | 1,615.00 | -4.38% | 124,000 |
| Feb 3, 2026 | 1,670.00 | 1,695.00 | 1,661.00 | 1,689.00 | 1,689.00 | 1.44% | 55,200 |
| Feb 2, 2026 | 1,675.00 | 1,693.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.54% | 49,800 |
| Jan 30, 2026 | 1,665.00 | 1,682.00 | 1,664.00 | 1,674.00 | 1,674.00 | 0.60% | 38,500 |
| Jan 29, 2026 | 1,672.00 | 1,677.00 | 1,640.00 | 1,664.00 | 1,664.00 | -0.48% | 83,600 |
| Jan 28, 2026 | 1,687.00 | 1,693.00 | 1,670.00 | 1,672.00 | 1,672.00 | -1.82% | 46,100 |
| Jan 27, 2026 | 1,701.00 | 1,703.00 | 1,672.00 | 1,703.00 | 1,703.00 | -0.53% | 70,000 |
| Jan 26, 2026 | 1,730.00 | 1,738.00 | 1,707.00 | 1,712.00 | 1,712.00 | -1.83% | 63,000 |
| Jan 23, 2026 | 1,757.00 | 1,772.00 | 1,739.00 | 1,744.00 | 1,744.00 | -0.17% | 64,500 |
| 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 |