Cresco Ltd. (TYO:4674)
Japan · Delayed Price · Currency is JPY 1,566.00
+23.00 (1.49%)
May 22, 2026, 3:30 PM JST
Cresco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,545.00 | 1,570.00 | 1,544.00 | 1,566.00 | 1,566.00 | 1.49% | 74,200 |
| May 21, 2026 | 1,541.00 | 1,562.00 | 1,539.00 | 1,543.00 | 1,543.00 | 0.26% | 93,600 |
| May 20, 2026 | 1,580.00 | 1,581.00 | 1,526.00 | 1,539.00 | 1,539.00 | -2.59% | 128,500 |
| May 19, 2026 | 1,544.00 | 1,586.00 | 1,540.00 | 1,580.00 | 1,580.00 | 3.67% | 126,100 |
| May 18, 2026 | 1,548.00 | 1,554.00 | 1,524.00 | 1,524.00 | 1,524.00 | -0.91% | 79,400 |
| May 15, 2026 | 1,528.00 | 1,559.00 | 1,521.00 | 1,538.00 | 1,538.00 | 0.65% | 85,400 |
| May 14, 2026 | 1,550.00 | 1,553.00 | 1,522.00 | 1,528.00 | 1,528.00 | -1.10% | 119,900 |
| May 13, 2026 | 1,540.00 | 1,560.00 | 1,535.00 | 1,545.00 | 1,545.00 | 0.39% | 152,000 |
| May 12, 2026 | 1,634.00 | 1,645.00 | 1,533.00 | 1,539.00 | 1,539.00 | -7.29% | 298,700 |
| May 11, 2026 | 1,631.00 | 1,689.00 | 1,590.00 | 1,660.00 | 1,660.00 | 18.57% | 603,900 |
| May 8, 2026 | 1,386.00 | 1,413.00 | 1,386.00 | 1,400.00 | 1,400.00 | 1.01% | 110,300 |
| May 7, 2026 | 1,406.00 | 1,406.00 | 1,384.00 | 1,386.00 | 1,386.00 | 0.73% | 89,500 |
| May 1, 2026 | 1,364.00 | 1,378.00 | 1,348.00 | 1,376.00 | 1,376.00 | 0.95% | 72,800 |
| Apr 30, 2026 | 1,360.00 | 1,364.00 | 1,347.00 | 1,363.00 | 1,363.00 | -1.16% | 101,400 |
| Apr 28, 2026 | 1,370.00 | 1,379.00 | 1,362.00 | 1,379.00 | 1,379.00 | 0.29% | 54,500 |
| Apr 27, 2026 | 1,390.00 | 1,394.00 | 1,370.00 | 1,375.00 | 1,375.00 | -0.51% | 63,800 |
| Apr 24, 2026 | 1,392.00 | 1,398.00 | 1,372.00 | 1,382.00 | 1,382.00 | 0.22% | 87,300 |
| Apr 23, 2026 | 1,412.00 | 1,420.00 | 1,373.00 | 1,379.00 | 1,379.00 | -2.41% | 74,600 |
| Apr 22, 2026 | 1,436.00 | 1,438.00 | 1,413.00 | 1,413.00 | 1,413.00 | -1.33% | 57,500 |
| Apr 21, 2026 | 1,451.00 | 1,456.00 | 1,431.00 | 1,432.00 | 1,432.00 | -0.56% | 41,600 |
| Apr 20, 2026 | 1,469.00 | 1,469.00 | 1,434.00 | 1,440.00 | 1,440.00 | -0.96% | 50,300 |
| Apr 17, 2026 | 1,450.00 | 1,471.00 | 1,449.00 | 1,454.00 | 1,454.00 | 0.41% | 81,600 |
| Apr 16, 2026 | 1,475.00 | 1,479.00 | 1,448.00 | 1,448.00 | 1,448.00 | -1.03% | 68,200 |
| Apr 15, 2026 | 1,466.00 | 1,490.00 | 1,455.00 | 1,463.00 | 1,463.00 | 0.69% | 62,600 |
| Apr 14, 2026 | 1,443.00 | 1,465.00 | 1,443.00 | 1,453.00 | 1,453.00 | 0.83% | 72,900 |
| Apr 13, 2026 | 1,440.00 | 1,449.00 | 1,433.00 | 1,441.00 | 1,441.00 | -0.41% | 73,100 |
| Apr 10, 2026 | 1,462.00 | 1,467.00 | 1,444.00 | 1,447.00 | 1,447.00 | -1.36% | 82,700 |
| Apr 9, 2026 | 1,493.00 | 1,493.00 | 1,465.00 | 1,467.00 | 1,467.00 | -1.28% | 43,000 |
| Apr 8, 2026 | 1,489.00 | 1,489.00 | 1,467.00 | 1,486.00 | 1,486.00 | 1.85% | 70,100 |
| Apr 7, 2026 | 1,450.00 | 1,465.00 | 1,445.00 | 1,459.00 | 1,459.00 | 1.04% | 70,100 |
| Apr 6, 2026 | 1,450.00 | 1,459.00 | 1,444.00 | 1,444.00 | 1,444.00 | -0.14% | 49,900 |
| Apr 3, 2026 | 1,450.00 | 1,462.00 | 1,433.00 | 1,446.00 | 1,446.00 | -0.14% | 75,400 |
| Apr 2, 2026 | 1,472.00 | 1,479.00 | 1,443.00 | 1,448.00 | 1,448.00 | -1.63% | 50,800 |
| Apr 1, 2026 | 1,470.00 | 1,472.00 | 1,451.00 | 1,472.00 | 1,472.00 | 3.52% | 82,900 |
| Mar 31, 2026 | 1,438.00 | 1,451.00 | 1,422.00 | 1,422.00 | 1,422.00 | - | 135,400 |
| Mar 30, 2026 | 1,415.00 | 1,427.00 | 1,385.00 | 1,422.00 | 1,422.00 | -0.91% | 141,200 |
| Mar 27, 2026 | 1,460.00 | 1,470.00 | 1,446.00 | 1,470.00 | 1,435.00 | 0.82% | 130,400 |
| Mar 26, 2026 | 1,462.00 | 1,462.00 | 1,440.00 | 1,458.00 | 1,423.29 | -0.27% | 65,400 |
| Mar 25, 2026 | 1,475.00 | 1,483.00 | 1,458.00 | 1,462.00 | 1,427.19 | 0.55% | 107,100 |
| Mar 24, 2026 | 1,446.00 | 1,454.00 | 1,435.00 | 1,454.00 | 1,419.38 | 2.68% | 92,700 |
| Mar 23, 2026 | 1,432.00 | 1,432.00 | 1,408.00 | 1,416.00 | 1,382.29 | -1.67% | 144,700 |
| Mar 19, 2026 | 1,450.00 | 1,455.00 | 1,438.00 | 1,440.00 | 1,405.71 | -2.51% | 73,800 |
| Mar 18, 2026 | 1,463.00 | 1,481.00 | 1,457.00 | 1,477.00 | 1,441.83 | 1.58% | 69,700 |
| Mar 17, 2026 | 1,465.00 | 1,468.00 | 1,445.00 | 1,454.00 | 1,419.38 | -0.75% | 86,900 |
| Mar 16, 2026 | 1,480.00 | 1,483.00 | 1,463.00 | 1,465.00 | 1,430.12 | -1.21% | 94,500 |
| Mar 13, 2026 | 1,480.00 | 1,499.00 | 1,478.00 | 1,483.00 | 1,447.69 | -1.20% | 78,900 |
| Mar 12, 2026 | 1,525.00 | 1,525.00 | 1,491.00 | 1,501.00 | 1,465.26 | -1.57% | 104,200 |
| Mar 11, 2026 | 1,546.00 | 1,547.00 | 1,525.00 | 1,525.00 | 1,488.69 | -0.20% | 107,800 |
| Mar 10, 2026 | 1,525.00 | 1,540.00 | 1,510.00 | 1,528.00 | 1,491.62 | 0.79% | 150,400 |
| Mar 9, 2026 | 1,513.00 | 1,523.00 | 1,482.00 | 1,516.00 | 1,479.90 | 2.02% | 290,500 |