CREEK & RIVER Co., Ltd. (TYO:4763)
Japan · Delayed Price · Currency is JPY 1,517.00
+17.00 (1.13%)
Oct 6, 2026, 3:30 PM JST
CREEK & RIVER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,504.00 | 1,520.00 | 1,500.00 | 1,517.00 | 1,517.00 | 1.13% | 33,800 |
| Oct 5, 2026 | 1,481.00 | 1,500.00 | 1,481.00 | 1,500.00 | 1,500.00 | 1.42% | 52,300 |
| Oct 2, 2026 | 1,500.00 | 1,504.00 | 1,477.00 | 1,479.00 | 1,479.00 | -2.05% | 52,100 |
| Oct 1, 2026 | 1,530.00 | 1,532.00 | 1,489.00 | 1,510.00 | 1,510.00 | -2.14% | 72,000 |
| Sep 30, 2026 | 1,525.00 | 1,543.00 | 1,523.00 | 1,543.00 | 1,543.00 | 1.51% | 60,600 |
| Sep 29, 2026 | 1,505.00 | 1,525.00 | 1,499.00 | 1,520.00 | 1,520.00 | 0.73% | 58,100 |
| Sep 28, 2026 | 1,498.00 | 1,512.00 | 1,487.00 | 1,509.00 | 1,509.00 | 1.07% | 62,300 |
| Sep 25, 2026 | 1,480.00 | 1,500.00 | 1,480.00 | 1,493.00 | 1,493.00 | 0.88% | 35,700 |
| Sep 24, 2026 | 1,481.00 | 1,493.00 | 1,479.00 | 1,480.00 | 1,480.00 | -0.94% | 41,300 |
| Sep 18, 2026 | 1,493.00 | 1,504.00 | 1,491.00 | 1,494.00 | 1,494.00 | -0.27% | 20,800 |
| Sep 17, 2026 | 1,480.00 | 1,513.00 | 1,480.00 | 1,498.00 | 1,498.00 | 0.54% | 37,300 |
| Sep 16, 2026 | 1,485.00 | 1,497.00 | 1,485.00 | 1,490.00 | 1,490.00 | 0.07% | 16,800 |
| Sep 15, 2026 | 1,483.00 | 1,496.00 | 1,481.00 | 1,489.00 | 1,489.00 | 0.34% | 18,600 |
| Sep 14, 2026 | 1,456.00 | 1,484.00 | 1,456.00 | 1,484.00 | 1,484.00 | 1.99% | 27,100 |
| Sep 11, 2026 | 1,453.00 | 1,460.00 | 1,450.00 | 1,455.00 | 1,455.00 | -0.95% | 35,400 |
| Sep 10, 2026 | 1,442.00 | 1,469.00 | 1,442.00 | 1,469.00 | 1,469.00 | 1.24% | 25,500 |
| Sep 9, 2026 | 1,450.00 | 1,459.00 | 1,444.00 | 1,451.00 | 1,451.00 | -0.14% | 46,100 |
| Sep 8, 2026 | 1,466.00 | 1,470.00 | 1,453.00 | 1,453.00 | 1,453.00 | -1.36% | 39,400 |
| Sep 7, 2026 | 1,499.00 | 1,504.00 | 1,473.00 | 1,473.00 | 1,473.00 | -1.73% | 31,000 |
| Sep 4, 2026 | 1,484.00 | 1,504.00 | 1,484.00 | 1,499.00 | 1,499.00 | 0.54% | 27,600 |
| Sep 3, 2026 | 1,491.00 | 1,502.00 | 1,485.00 | 1,491.00 | 1,491.00 | - | 31,400 |
| Sep 2, 2026 | 1,515.00 | 1,519.00 | 1,491.00 | 1,491.00 | 1,491.00 | -2.74% | 55,600 |
| Sep 1, 2026 | 1,540.00 | 1,544.00 | 1,514.00 | 1,533.00 | 1,533.00 | -0.78% | 35,400 |
| Aug 31, 2026 | 1,545.00 | 1,546.00 | 1,531.00 | 1,545.00 | 1,545.00 | 1.05% | 69,600 |
| Aug 28, 2026 | 1,530.00 | 1,530.00 | 1,519.00 | 1,529.00 | 1,529.00 | -0.65% | 43,200 |
| Aug 27, 2026 | 1,530.00 | 1,543.00 | 1,530.00 | 1,539.00 | 1,539.00 | 0.33% | 27,700 |
| Aug 26, 2026 | 1,529.00 | 1,547.00 | 1,526.00 | 1,534.00 | 1,534.00 | 0.46% | 52,300 |
| Aug 25, 2026 | 1,519.00 | 1,530.00 | 1,515.00 | 1,527.00 | 1,527.00 | 1.19% | 42,400 |
| Aug 24, 2026 | 1,517.00 | 1,530.00 | 1,508.00 | 1,509.00 | 1,509.00 | -0.20% | 37,500 |
| Aug 21, 2026 | 1,516.00 | 1,521.00 | 1,503.00 | 1,512.00 | 1,512.00 | -0.13% | 33,100 |
| Aug 20, 2026 | 1,499.00 | 1,514.00 | 1,487.00 | 1,514.00 | 1,514.00 | 1.27% | 42,000 |
| Aug 19, 2026 | 1,495.00 | 1,509.00 | 1,485.00 | 1,495.00 | 1,495.00 | 0.20% | 42,400 |
| Aug 18, 2026 | 1,490.00 | 1,496.00 | 1,472.00 | 1,492.00 | 1,492.00 | 0.61% | 40,900 |
| Aug 17, 2026 | 1,463.00 | 1,490.00 | 1,463.00 | 1,483.00 | 1,483.00 | 0.61% | 44,100 |
| Aug 14, 2026 | 1,434.00 | 1,477.00 | 1,434.00 | 1,474.00 | 1,474.00 | 2.15% | 58,400 |
| Aug 13, 2026 | 1,436.00 | 1,447.00 | 1,427.00 | 1,443.00 | 1,443.00 | 0.49% | 42,800 |
| Aug 12, 2026 | 1,441.00 | 1,443.00 | 1,423.00 | 1,436.00 | 1,436.00 | -1.03% | 45,900 |
| Aug 10, 2026 | 1,447.00 | 1,457.00 | 1,423.00 | 1,451.00 | 1,451.00 | 0.83% | 48,500 |
| Aug 7, 2026 | 1,420.00 | 1,440.00 | 1,417.00 | 1,439.00 | 1,439.00 | 0.14% | 31,900 |
| Aug 6, 2026 | 1,399.00 | 1,437.00 | 1,398.00 | 1,437.00 | 1,437.00 | 3.46% | 63,700 |
| Aug 5, 2026 | 1,416.00 | 1,416.00 | 1,383.00 | 1,389.00 | 1,389.00 | -1.49% | 62,500 |
| Aug 4, 2026 | 1,420.00 | 1,430.00 | 1,401.00 | 1,410.00 | 1,410.00 | -0.21% | 53,900 |
| Aug 3, 2026 | 1,442.00 | 1,448.00 | 1,409.00 | 1,413.00 | 1,413.00 | -2.15% | 52,900 |
| Jul 31, 2026 | 1,487.00 | 1,492.00 | 1,441.00 | 1,444.00 | 1,444.00 | -3.41% | 78,900 |
| Jul 30, 2026 | 1,521.00 | 1,521.00 | 1,493.00 | 1,495.00 | 1,495.00 | -1.77% | 63,800 |
| Jul 29, 2026 | 1,507.00 | 1,522.00 | 1,491.00 | 1,522.00 | 1,522.00 | 1.20% | 43,500 |
| Jul 28, 2026 | 1,520.00 | 1,521.00 | 1,501.00 | 1,504.00 | 1,504.00 | -0.40% | 45,700 |
| Jul 27, 2026 | 1,498.00 | 1,513.00 | 1,496.00 | 1,510.00 | 1,510.00 | 0.94% | 44,900 |
| Jul 24, 2026 | 1,484.00 | 1,499.00 | 1,470.00 | 1,496.00 | 1,496.00 | 1.01% | 37,200 |
| Jul 23, 2026 | 1,483.00 | 1,486.00 | 1,476.00 | 1,481.00 | 1,481.00 | -1.07% | 44,500 |