Cresco Ltd. (TYO:4674)
Japan · Delayed Price · Currency is JPY 2,140.00
+82.00 (3.98%)
Oct 16, 2026, 11:30 AM JST
Cresco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2,081.00 | 2,175.00 | 2,077.00 | 2,140.00 | 2,140.00 | 3.98% | 58,900 |
| Oct 15, 2026 | 2,008.00 | 2,058.00 | 2,001.00 | 2,058.00 | 2,058.00 | 1.13% | 199,100 |
| Oct 14, 2026 | 1,992.00 | 2,046.00 | 1,978.00 | 2,035.00 | 2,035.00 | 2.62% | 122,200 |
| Oct 13, 2026 | 1,990.00 | 1,997.00 | 1,967.00 | 1,983.00 | 1,983.00 | 0.30% | 71,900 |
| Oct 9, 2026 | 1,894.00 | 1,987.00 | 1,894.00 | 1,977.00 | 1,977.00 | 5.05% | 166,100 |
| Oct 8, 2026 | 1,915.00 | 1,920.00 | 1,874.00 | 1,882.00 | 1,882.00 | -2.39% | 135,500 |
| Oct 7, 2026 | 1,925.00 | 1,953.00 | 1,925.00 | 1,928.00 | 1,928.00 | -0.77% | 69,000 |
| Oct 6, 2026 | 1,922.00 | 1,948.00 | 1,915.00 | 1,943.00 | 1,943.00 | 0.67% | 65,000 |
| Oct 5, 2026 | 1,947.00 | 1,947.00 | 1,901.00 | 1,930.00 | 1,930.00 | -1.03% | 121,300 |
| Oct 2, 2026 | 1,930.00 | 1,953.00 | 1,918.00 | 1,950.00 | 1,950.00 | 0.78% | 93,500 |
| Oct 1, 2026 | 1,933.00 | 1,955.00 | 1,913.00 | 1,935.00 | 1,935.00 | 0.62% | 131,100 |
| Sep 30, 2026 | 1,872.00 | 1,931.00 | 1,857.00 | 1,923.00 | 1,923.00 | 3.83% | 201,700 |
| Sep 29, 2026 | 1,841.00 | 1,856.00 | 1,820.00 | 1,852.00 | 1,852.00 | 0.93% | 138,000 |
| Sep 28, 2026 | 1,918.00 | 1,925.00 | 1,865.00 | 1,880.00 | 1,835.00 | -1.26% | 121,400 |
| Sep 25, 2026 | 1,840.00 | 1,905.00 | 1,836.00 | 1,904.00 | 1,858.43 | 3.42% | 163,900 |
| Sep 24, 2026 | 1,848.00 | 1,858.00 | 1,822.00 | 1,841.00 | 1,796.93 | 0.11% | 174,200 |
| Sep 18, 2026 | 1,858.00 | 1,866.00 | 1,830.00 | 1,839.00 | 1,794.98 | -0.54% | 238,900 |
| Sep 17, 2026 | 1,800.00 | 1,860.00 | 1,800.00 | 1,849.00 | 1,804.74 | 2.04% | 170,200 |
| Sep 16, 2026 | 1,792.00 | 1,820.00 | 1,789.00 | 1,812.00 | 1,768.63 | 0.95% | 114,700 |
| Sep 15, 2026 | 1,818.00 | 1,818.00 | 1,782.00 | 1,795.00 | 1,752.03 | -0.17% | 134,300 |
| Sep 14, 2026 | 1,750.00 | 1,807.00 | 1,745.00 | 1,798.00 | 1,754.96 | 3.21% | 151,700 |
| Sep 11, 2026 | 1,750.00 | 1,750.00 | 1,717.00 | 1,742.00 | 1,700.30 | -0.97% | 164,900 |
| Sep 10, 2026 | 1,740.00 | 1,768.00 | 1,738.00 | 1,759.00 | 1,716.90 | - | 220,500 |
| Sep 9, 2026 | 1,762.00 | 1,765.00 | 1,727.00 | 1,759.00 | 1,716.90 | -1.18% | 155,400 |
| Sep 8, 2026 | 1,850.00 | 1,850.00 | 1,774.00 | 1,780.00 | 1,737.39 | -3.94% | 269,100 |
| Sep 7, 2026 | 1,926.00 | 1,938.00 | 1,853.00 | 1,853.00 | 1,808.65 | -4.09% | 162,400 |
| Sep 4, 2026 | 1,935.00 | 1,947.00 | 1,916.00 | 1,932.00 | 1,885.76 | 0.36% | 232,500 |
| Sep 3, 2026 | 1,955.00 | 1,969.00 | 1,907.00 | 1,925.00 | 1,878.92 | -1.53% | 209,200 |
| Sep 2, 2026 | 2,000.00 | 2,000.00 | 1,937.00 | 1,955.00 | 1,908.20 | -3.07% | 223,600 |
| Sep 1, 2026 | 2,049.00 | 2,049.00 | 2,015.00 | 2,017.00 | 1,968.72 | -1.99% | 152,600 |
| Aug 31, 2026 | 2,040.00 | 2,078.00 | 2,030.00 | 2,058.00 | 2,008.74 | 0.39% | 185,800 |
| Aug 28, 2026 | 2,034.00 | 2,064.00 | 2,017.00 | 2,050.00 | 2,000.93 | 1.94% | 184,800 |
| Aug 27, 2026 | 2,011.00 | 2,024.00 | 2,000.00 | 2,011.00 | 1,962.86 | - | 130,000 |
| Aug 26, 2026 | 2,005.00 | 2,063.00 | 1,999.00 | 2,011.00 | 1,962.86 | 0.65% | 261,400 |
| Aug 25, 2026 | 2,022.00 | 2,029.00 | 1,966.00 | 1,998.00 | 1,950.18 | -2.25% | 337,600 |
| Aug 24, 2026 | 2,061.00 | 2,108.00 | 2,037.00 | 2,044.00 | 1,995.07 | 0.15% | 293,900 |
| Aug 21, 2026 | 2,022.00 | 2,061.00 | 2,001.00 | 2,041.00 | 1,992.15 | 0.39% | 282,800 |
| Aug 20, 2026 | 2,068.00 | 2,069.00 | 2,025.00 | 2,033.00 | 1,984.34 | 0.74% | 278,900 |
| Aug 19, 2026 | 2,000.00 | 2,035.00 | 1,990.00 | 2,018.00 | 1,969.70 | 1.00% | 298,900 |
| Aug 18, 2026 | 1,941.00 | 2,021.00 | 1,935.00 | 1,998.00 | 1,950.18 | 2.20% | 409,900 |
| Aug 17, 2026 | 1,941.00 | 1,982.00 | 1,923.00 | 1,955.00 | 1,908.20 | - | 367,100 |
| Aug 14, 2026 | 1,922.00 | 1,974.00 | 1,909.00 | 1,955.00 | 1,908.20 | 3.00% | 325,800 |
| Aug 13, 2026 | 1,842.00 | 1,904.00 | 1,828.00 | 1,898.00 | 1,852.57 | 2.32% | 297,200 |
| Aug 12, 2026 | 1,867.00 | 1,877.00 | 1,834.00 | 1,855.00 | 1,810.60 | -0.64% | 308,000 |
| Aug 10, 2026 | 1,808.00 | 1,877.00 | 1,801.00 | 1,867.00 | 1,822.31 | 3.43% | 191,100 |
| Aug 7, 2026 | 1,741.00 | 1,817.00 | 1,737.00 | 1,805.00 | 1,761.80 | 4.40% | 220,700 |
| Aug 6, 2026 | 1,641.00 | 1,752.00 | 1,620.00 | 1,729.00 | 1,687.61 | 4.47% | 322,200 |
| Aug 5, 2026 | 1,646.00 | 1,675.00 | 1,639.00 | 1,655.00 | 1,615.39 | 0.61% | 184,100 |
| Aug 4, 2026 | 1,667.00 | 1,694.00 | 1,645.00 | 1,645.00 | 1,605.63 | -0.60% | 243,500 |
| Aug 3, 2026 | 1,630.00 | 1,684.00 | 1,624.00 | 1,655.00 | 1,615.39 | 2.35% | 214,100 |