CREEK & RIVER Co., Ltd. (TYO:4763)
Japan · Delayed Price · Currency is JPY 1,418.00
+29.00 (2.09%)
Aug 6, 2026, 10:36 AM JST
CREEK & RIVER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,416.00 | 1,416.00 | 1,408.00 | 1,410.00 | - | - | 6,200 |
| 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 |
| Jun 15, 2026 | 1,256.00 | 1,277.00 | 1,256.00 | 1,274.00 | 1,274.00 | 1.43% | 29,700 |
| Jun 12, 2026 | 1,259.00 | 1,261.00 | 1,242.00 | 1,256.00 | 1,256.00 | -0.71% | 39,800 |
| Jun 11, 2026 | 1,278.00 | 1,278.00 | 1,256.00 | 1,265.00 | 1,265.00 | -0.55% | 32,500 |
| Jun 10, 2026 | 1,253.00 | 1,272.00 | 1,240.00 | 1,272.00 | 1,272.00 | 2.17% | 24,800 |
| Jun 9, 2026 | 1,264.00 | 1,268.00 | 1,245.00 | 1,245.00 | 1,245.00 | -1.11% | 44,000 |
| Jun 8, 2026 | 1,250.00 | 1,261.00 | 1,246.00 | 1,259.00 | 1,259.00 | 0.72% | 53,600 |
| Jun 5, 2026 | 1,226.00 | 1,258.00 | 1,223.00 | 1,250.00 | 1,250.00 | 3.05% | 47,800 |
| Jun 4, 2026 | 1,223.00 | 1,226.00 | 1,213.00 | 1,213.00 | 1,213.00 | -1.38% | 51,100 |
| Jun 3, 2026 | 1,236.00 | 1,238.00 | 1,216.00 | 1,230.00 | 1,230.00 | -1.13% | 66,800 |
| Jun 2, 2026 | 1,254.00 | 1,254.00 | 1,235.00 | 1,244.00 | 1,244.00 | -0.80% | 41,900 |
| Jun 1, 2026 | 1,275.00 | 1,275.00 | 1,247.00 | 1,254.00 | 1,254.00 | -1.42% | 75,500 |
| May 29, 2026 | 1,285.00 | 1,286.00 | 1,270.00 | 1,272.00 | 1,272.00 | -1.01% | 46,300 |
| May 28, 2026 | 1,280.00 | 1,286.00 | 1,272.00 | 1,285.00 | 1,285.00 | 0.23% | 31,900 |
| May 27, 2026 | 1,287.00 | 1,294.00 | 1,279.00 | 1,282.00 | 1,282.00 | -0.39% | 31,700 |