Cresco Ltd. (TYO:4674)
Japan · Delayed Price · Currency is JPY 1,932.00
+7.00 (0.36%)
Sep 4, 2026, 3:30 PM JST
Cresco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,935.00 | 1,947.00 | 1,916.00 | 1,932.00 | 1,932.00 | 0.36% | 232,500 |
| Sep 3, 2026 | 1,955.00 | 1,969.00 | 1,907.00 | 1,925.00 | 1,925.00 | -1.53% | 209,200 |
| Sep 2, 2026 | 2,000.00 | 2,000.00 | 1,937.00 | 1,955.00 | 1,955.00 | -3.07% | 223,600 |
| Sep 1, 2026 | 2,049.00 | 2,049.00 | 2,015.00 | 2,017.00 | 2,017.00 | -1.99% | 152,600 |
| Aug 31, 2026 | 2,040.00 | 2,078.00 | 2,030.00 | 2,058.00 | 2,058.00 | 0.39% | 185,800 |
| Aug 28, 2026 | 2,034.00 | 2,064.00 | 2,017.00 | 2,050.00 | 2,050.00 | 1.94% | 184,800 |
| Aug 27, 2026 | 2,011.00 | 2,024.00 | 2,000.00 | 2,011.00 | 2,011.00 | - | 130,000 |
| Aug 26, 2026 | 2,005.00 | 2,063.00 | 1,999.00 | 2,011.00 | 2,011.00 | 0.65% | 261,400 |
| Aug 25, 2026 | 2,022.00 | 2,029.00 | 1,966.00 | 1,998.00 | 1,998.00 | -2.25% | 337,600 |
| Aug 24, 2026 | 2,061.00 | 2,108.00 | 2,037.00 | 2,044.00 | 2,044.00 | 0.15% | 293,900 |
| Aug 21, 2026 | 2,022.00 | 2,061.00 | 2,001.00 | 2,041.00 | 2,041.00 | 0.39% | 282,800 |
| Aug 20, 2026 | 2,068.00 | 2,069.00 | 2,025.00 | 2,033.00 | 2,033.00 | 0.74% | 278,900 |
| Aug 19, 2026 | 2,000.00 | 2,035.00 | 1,990.00 | 2,018.00 | 2,018.00 | 1.00% | 298,900 |
| Aug 18, 2026 | 1,941.00 | 2,021.00 | 1,935.00 | 1,998.00 | 1,998.00 | 2.20% | 409,900 |
| Aug 17, 2026 | 1,941.00 | 1,982.00 | 1,923.00 | 1,955.00 | 1,955.00 | - | 367,100 |
| Aug 14, 2026 | 1,922.00 | 1,974.00 | 1,909.00 | 1,955.00 | 1,955.00 | 3.00% | 325,800 |
| Aug 13, 2026 | 1,842.00 | 1,904.00 | 1,828.00 | 1,898.00 | 1,898.00 | 2.32% | 297,200 |
| Aug 12, 2026 | 1,867.00 | 1,877.00 | 1,834.00 | 1,855.00 | 1,855.00 | -0.64% | 308,000 |
| Aug 10, 2026 | 1,808.00 | 1,877.00 | 1,801.00 | 1,867.00 | 1,867.00 | 3.43% | 191,100 |
| Aug 7, 2026 | 1,741.00 | 1,817.00 | 1,737.00 | 1,805.00 | 1,805.00 | 4.40% | 220,700 |
| Aug 6, 2026 | 1,641.00 | 1,752.00 | 1,620.00 | 1,729.00 | 1,729.00 | 4.47% | 322,200 |
| Aug 5, 2026 | 1,646.00 | 1,675.00 | 1,639.00 | 1,655.00 | 1,655.00 | 0.61% | 184,100 |
| Aug 4, 2026 | 1,667.00 | 1,694.00 | 1,645.00 | 1,645.00 | 1,645.00 | -0.60% | 243,500 |
| Aug 3, 2026 | 1,630.00 | 1,684.00 | 1,624.00 | 1,655.00 | 1,655.00 | 2.35% | 214,100 |
| Jul 31, 2026 | 1,613.00 | 1,638.00 | 1,600.00 | 1,617.00 | 1,617.00 | -1.82% | 140,300 |
| Jul 30, 2026 | 1,610.00 | 1,650.00 | 1,605.00 | 1,647.00 | 1,647.00 | 2.30% | 183,100 |
| Jul 29, 2026 | 1,609.00 | 1,610.00 | 1,583.00 | 1,610.00 | 1,610.00 | 2.16% | 79,000 |
| Jul 28, 2026 | 1,585.00 | 1,592.00 | 1,563.00 | 1,576.00 | 1,576.00 | -0.38% | 42,200 |
| Jul 27, 2026 | 1,570.00 | 1,593.00 | 1,568.00 | 1,582.00 | 1,582.00 | 1.61% | 65,200 |
| Jul 24, 2026 | 1,557.00 | 1,557.00 | 1,533.00 | 1,557.00 | 1,557.00 | 0.58% | 144,000 |
| Jul 23, 2026 | 1,557.00 | 1,557.00 | 1,538.00 | 1,548.00 | 1,548.00 | -0.58% | 72,400 |
| Jul 22, 2026 | 1,574.00 | 1,576.00 | 1,546.00 | 1,557.00 | 1,557.00 | -0.19% | 87,900 |
| Jul 21, 2026 | 1,544.00 | 1,580.00 | 1,540.00 | 1,560.00 | 1,560.00 | 2.43% | 95,100 |
| Jul 17, 2026 | 1,535.00 | 1,557.00 | 1,521.00 | 1,523.00 | 1,523.00 | -1.04% | 61,400 |
| Jul 16, 2026 | 1,547.00 | 1,560.00 | 1,529.00 | 1,539.00 | 1,539.00 | -0.52% | 79,700 |
| Jul 15, 2026 | 1,540.00 | 1,553.00 | 1,531.00 | 1,547.00 | 1,547.00 | 0.45% | 48,300 |
| Jul 14, 2026 | 1,536.00 | 1,559.00 | 1,527.00 | 1,540.00 | 1,540.00 | 0.92% | 40,700 |
| Jul 13, 2026 | 1,560.00 | 1,565.00 | 1,526.00 | 1,526.00 | 1,526.00 | -1.29% | 58,900 |
| Jul 10, 2026 | 1,548.00 | 1,561.00 | 1,535.00 | 1,546.00 | 1,546.00 | 0.91% | 65,100 |
| Jul 9, 2026 | 1,553.00 | 1,572.00 | 1,532.00 | 1,532.00 | 1,532.00 | -1.42% | 117,600 |
| Jul 8, 2026 | 1,528.00 | 1,559.00 | 1,528.00 | 1,554.00 | 1,554.00 | 1.70% | 75,500 |
| Jul 7, 2026 | 1,520.00 | 1,544.00 | 1,518.00 | 1,528.00 | 1,528.00 | 0.66% | 51,000 |
| Jul 6, 2026 | 1,505.00 | 1,524.00 | 1,503.00 | 1,518.00 | 1,518.00 | 1.07% | 68,100 |
| Jul 3, 2026 | 1,471.00 | 1,504.00 | 1,471.00 | 1,502.00 | 1,502.00 | 2.11% | 83,200 |
| Jul 2, 2026 | 1,445.00 | 1,490.00 | 1,445.00 | 1,471.00 | 1,471.00 | 1.80% | 86,600 |
| Jul 1, 2026 | 1,453.00 | 1,462.00 | 1,443.00 | 1,445.00 | 1,445.00 | 0.07% | 49,900 |
| Jun 30, 2026 | 1,464.00 | 1,474.00 | 1,439.00 | 1,444.00 | 1,444.00 | -2.04% | 96,800 |
| Jun 29, 2026 | 1,466.00 | 1,493.00 | 1,458.00 | 1,474.00 | 1,474.00 | 2.01% | 77,300 |
| Jun 26, 2026 | 1,427.00 | 1,460.00 | 1,418.00 | 1,445.00 | 1,445.00 | 0.77% | 136,600 |
| Jun 25, 2026 | 1,454.00 | 1,454.00 | 1,426.00 | 1,434.00 | 1,434.00 | -0.42% | 80,300 |