CREEK & RIVER Co., Ltd. (TYO:4763)
Japan · Delayed Price · Currency is JPY 1,534.00
0.00 (0.00%)
Aug 27, 2026, 10:15 AM JST
CREEK & RIVER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 37,200 |
| 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 |
| Jul 22, 2026 | 1,498.00 | 1,505.00 | 1,478.00 | 1,497.00 | 1,497.00 | -0.20% | 44,900 |
| Jul 21, 2026 | 1,482.00 | 1,503.00 | 1,482.00 | 1,500.00 | 1,500.00 | 2.04% | 65,100 |
| Jul 17, 2026 | 1,469.00 | 1,480.00 | 1,464.00 | 1,470.00 | 1,470.00 | -0.68% | 43,900 |
| Jul 16, 2026 | 1,444.00 | 1,482.00 | 1,444.00 | 1,480.00 | 1,480.00 | 2.35% | 62,500 |
| Jul 15, 2026 | 1,471.00 | 1,471.00 | 1,443.00 | 1,446.00 | 1,446.00 | -1.70% | 48,100 |
| Jul 14, 2026 | 1,475.00 | 1,487.00 | 1,468.00 | 1,471.00 | 1,471.00 | 0.68% | 64,300 |
| Jul 13, 2026 | 1,455.00 | 1,479.00 | 1,446.00 | 1,461.00 | 1,461.00 | 0.90% | 129,300 |
| Jul 10, 2026 | 1,424.00 | 1,475.00 | 1,407.00 | 1,448.00 | 1,448.00 | 8.55% | 376,200 |
| Jul 9, 2026 | 1,325.00 | 1,340.00 | 1,325.00 | 1,334.00 | 1,334.00 | 0.30% | 50,100 |
| Jul 8, 2026 | 1,339.00 | 1,341.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.30% | 30,000 |
| Jul 7, 2026 | 1,330.00 | 1,340.00 | 1,330.00 | 1,334.00 | 1,334.00 | 0.30% | 27,700 |
| Jul 6, 2026 | 1,324.00 | 1,330.00 | 1,321.00 | 1,330.00 | 1,330.00 | 0.53% | 22,100 |
| Jul 3, 2026 | 1,325.00 | 1,326.00 | 1,313.00 | 1,323.00 | 1,323.00 | 0.92% | 36,700 |
| Jul 2, 2026 | 1,313.00 | 1,320.00 | 1,303.00 | 1,311.00 | 1,311.00 | 0.92% | 45,100 |
| Jul 1, 2026 | 1,308.00 | 1,311.00 | 1,292.00 | 1,299.00 | 1,299.00 | -1.59% | 28,000 |
| Jun 30, 2026 | 1,307.00 | 1,321.00 | 1,301.00 | 1,320.00 | 1,320.00 | 1.07% | 55,100 |
| Jun 29, 2026 | 1,287.00 | 1,306.00 | 1,280.00 | 1,306.00 | 1,306.00 | 2.27% | 40,400 |
| Jun 26, 2026 | 1,284.00 | 1,284.00 | 1,265.00 | 1,277.00 | 1,277.00 | -0.08% | 32,300 |
| Jun 25, 2026 | 1,294.00 | 1,296.00 | 1,277.00 | 1,278.00 | 1,278.00 | -0.54% | 26,200 |
| Jun 24, 2026 | 1,288.00 | 1,297.00 | 1,275.00 | 1,285.00 | 1,285.00 | 0.55% | 25,200 |
| Jun 23, 2026 | 1,297.00 | 1,297.00 | 1,278.00 | 1,278.00 | 1,278.00 | -1.24% | 28,500 |
| Jun 22, 2026 | 1,293.00 | 1,295.00 | 1,284.00 | 1,294.00 | 1,294.00 | 1.41% | 38,000 |
| Jun 19, 2026 | 1,278.00 | 1,280.00 | 1,264.00 | 1,276.00 | 1,276.00 | -0.16% | 43,300 |
| Jun 18, 2026 | 1,276.00 | 1,288.00 | 1,271.00 | 1,278.00 | 1,278.00 | 0.63% | 35,400 |
| Jun 17, 2026 | 1,276.00 | 1,284.00 | 1,265.00 | 1,270.00 | 1,270.00 | - | 25,700 |
| Jun 16, 2026 | 1,277.00 | 1,277.00 | 1,257.00 | 1,270.00 | 1,270.00 | -0.31% | 31,300 |