CREEK & RIVER Co., Ltd. (TYO:4763)
Japan · Delayed Price · Currency is JPY 1,470.00
-22.00 (-1.47%)
Feb 16, 2026, 3:30 PM JST
CREEK & RIVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,491.00 | 1,492.00 | 1,469.00 | 1,470.00 | 1,470.00 | -1.47% | 96,500 |
| Feb 13, 2026 | 1,503.00 | 1,517.00 | 1,488.00 | 1,492.00 | 1,492.00 | -1.78% | 80,100 |
| Feb 12, 2026 | 1,510.00 | 1,526.00 | 1,507.00 | 1,519.00 | 1,519.00 | 0.93% | 61,000 |
| Feb 10, 2026 | 1,490.00 | 1,509.00 | 1,490.00 | 1,505.00 | 1,505.00 | 0.94% | 37,200 |
| Feb 9, 2026 | 1,514.00 | 1,514.00 | 1,487.00 | 1,491.00 | 1,491.00 | 0.13% | 34,700 |
| Feb 6, 2026 | 1,493.00 | 1,494.00 | 1,482.00 | 1,489.00 | 1,489.00 | -1.13% | 50,100 |
| Feb 5, 2026 | 1,497.00 | 1,516.00 | 1,490.00 | 1,506.00 | 1,506.00 | 0.67% | 52,400 |
| Feb 4, 2026 | 1,502.00 | 1,509.00 | 1,495.00 | 1,496.00 | 1,496.00 | -0.40% | 42,800 |
| Feb 3, 2026 | 1,512.00 | 1,512.00 | 1,499.00 | 1,502.00 | 1,502.00 | -0.27% | 52,600 |
| Feb 2, 2026 | 1,521.00 | 1,525.00 | 1,505.00 | 1,506.00 | 1,506.00 | -0.92% | 73,700 |
| Jan 30, 2026 | 1,506.00 | 1,520.00 | 1,501.00 | 1,520.00 | 1,520.00 | 2.22% | 71,900 |
| Jan 29, 2026 | 1,495.00 | 1,500.00 | 1,481.00 | 1,487.00 | 1,487.00 | -0.93% | 61,900 |
| Jan 28, 2026 | 1,505.00 | 1,512.00 | 1,496.00 | 1,501.00 | 1,501.00 | -0.60% | 47,500 |
| Jan 27, 2026 | 1,515.00 | 1,515.00 | 1,501.00 | 1,510.00 | 1,510.00 | -0.72% | 56,700 |
| Jan 26, 2026 | 1,540.00 | 1,540.00 | 1,512.00 | 1,521.00 | 1,521.00 | -2.31% | 72,300 |
| Jan 23, 2026 | 1,555.00 | 1,575.00 | 1,553.00 | 1,557.00 | 1,557.00 | 0.71% | 81,200 |
| Jan 22, 2026 | 1,522.00 | 1,547.00 | 1,521.00 | 1,546.00 | 1,546.00 | 2.45% | 48,300 |
| Jan 21, 2026 | 1,512.00 | 1,528.00 | 1,501.00 | 1,509.00 | 1,509.00 | -0.85% | 67,100 |
| Jan 20, 2026 | 1,532.00 | 1,540.00 | 1,516.00 | 1,522.00 | 1,522.00 | -0.65% | 37,000 |
| Jan 19, 2026 | 1,548.00 | 1,551.00 | 1,530.00 | 1,532.00 | 1,532.00 | -1.10% | 59,200 |
| Jan 16, 2026 | 1,545.00 | 1,552.00 | 1,530.00 | 1,549.00 | 1,549.00 | - | 51,500 |
| Jan 15, 2026 | 1,530.00 | 1,549.00 | 1,530.00 | 1,549.00 | 1,549.00 | 0.32% | 34,000 |
| Jan 14, 2026 | 1,544.00 | 1,550.00 | 1,534.00 | 1,544.00 | 1,544.00 | 1.38% | 60,100 |
| Jan 13, 2026 | 1,574.00 | 1,574.00 | 1,521.00 | 1,523.00 | 1,523.00 | -0.72% | 111,800 |
| Jan 9, 2026 | 1,612.00 | 1,619.00 | 1,517.00 | 1,534.00 | 1,534.00 | -2.42% | 290,000 |
| Jan 8, 2026 | 1,583.00 | 1,590.00 | 1,558.00 | 1,572.00 | 1,572.00 | -1.38% | 109,300 |
| Jan 7, 2026 | 1,592.00 | 1,605.00 | 1,579.00 | 1,594.00 | 1,594.00 | 0.57% | 127,900 |
| Jan 6, 2026 | 1,548.00 | 1,596.00 | 1,548.00 | 1,585.00 | 1,585.00 | 2.86% | 183,700 |
| Jan 5, 2026 | 1,519.00 | 1,543.00 | 1,510.00 | 1,541.00 | 1,541.00 | 1.72% | 80,400 |
| Dec 30, 2025 | 1,532.00 | 1,534.00 | 1,515.00 | 1,515.00 | 1,515.00 | -1.24% | 61,300 |
| Dec 29, 2025 | 1,536.00 | 1,537.00 | 1,528.00 | 1,534.00 | 1,534.00 | 0.46% | 36,400 |
| Dec 26, 2025 | 1,530.00 | 1,530.00 | 1,523.00 | 1,527.00 | 1,527.00 | 0.53% | 33,000 |
| Dec 25, 2025 | 1,515.00 | 1,525.00 | 1,514.00 | 1,519.00 | 1,519.00 | 0.33% | 30,400 |
| Dec 24, 2025 | 1,534.00 | 1,534.00 | 1,503.00 | 1,514.00 | 1,514.00 | -0.66% | 39,400 |
| Dec 23, 2025 | 1,495.00 | 1,530.00 | 1,491.00 | 1,524.00 | 1,524.00 | 2.63% | 74,600 |
| Dec 22, 2025 | 1,469.00 | 1,485.00 | 1,467.00 | 1,485.00 | 1,485.00 | 1.64% | 53,500 |
| Dec 19, 2025 | 1,440.00 | 1,468.00 | 1,432.00 | 1,461.00 | 1,461.00 | 1.53% | 98,900 |
| Dec 18, 2025 | 1,427.00 | 1,439.00 | 1,424.00 | 1,439.00 | 1,439.00 | 1.05% | 91,300 |
| Dec 17, 2025 | 1,419.00 | 1,424.00 | 1,408.00 | 1,424.00 | 1,424.00 | 0.92% | 75,000 |
| Dec 16, 2025 | 1,414.00 | 1,414.00 | 1,403.00 | 1,411.00 | 1,411.00 | -0.21% | 50,100 |
| Dec 15, 2025 | 1,401.00 | 1,415.00 | 1,398.00 | 1,414.00 | 1,414.00 | 1.29% | 81,500 |
| Dec 12, 2025 | 1,396.00 | 1,410.00 | 1,394.00 | 1,396.00 | 1,396.00 | 0.87% | 55,700 |
| Dec 11, 2025 | 1,408.00 | 1,408.00 | 1,383.00 | 1,384.00 | 1,384.00 | -1.56% | 96,400 |
| Dec 10, 2025 | 1,412.00 | 1,418.00 | 1,404.00 | 1,406.00 | 1,406.00 | -0.07% | 47,300 |
| Dec 9, 2025 | 1,438.00 | 1,438.00 | 1,404.00 | 1,407.00 | 1,407.00 | -2.16% | 51,100 |
| Dec 8, 2025 | 1,434.00 | 1,438.00 | 1,419.00 | 1,438.00 | 1,438.00 | 0.70% | 36,300 |
| Dec 5, 2025 | 1,434.00 | 1,434.00 | 1,417.00 | 1,428.00 | 1,428.00 | -1.04% | 41,600 |
| Dec 4, 2025 | 1,444.00 | 1,458.00 | 1,433.00 | 1,443.00 | 1,443.00 | 0.91% | 76,300 |
| Dec 3, 2025 | 1,424.00 | 1,446.00 | 1,416.00 | 1,430.00 | 1,430.00 | 0.14% | 71,900 |
| Dec 2, 2025 | 1,437.00 | 1,438.00 | 1,419.00 | 1,428.00 | 1,428.00 | -0.21% | 42,400 |