CREEK & RIVER Co., Ltd. (TYO:4763)
Japan · Delayed Price · Currency is JPY 1,297.00
-6.00 (-0.46%)
May 8, 2026, 3:30 PM JST
CREEK & RIVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,303.00 | 1,308.00 | 1,292.00 | 1,297.00 | 1,297.00 | -0.46% | 48,100 |
| May 7, 2026 | 1,322.00 | 1,323.00 | 1,303.00 | 1,303.00 | 1,303.00 | -0.76% | 54,500 |
| May 1, 2026 | 1,319.00 | 1,328.00 | 1,312.00 | 1,313.00 | 1,313.00 | -1.35% | 44,400 |
| Apr 30, 2026 | 1,327.00 | 1,333.00 | 1,317.00 | 1,331.00 | 1,331.00 | -0.08% | 43,500 |
| Apr 28, 2026 | 1,310.00 | 1,332.00 | 1,310.00 | 1,332.00 | 1,332.00 | 1.83% | 42,900 |
| Apr 27, 2026 | 1,325.00 | 1,325.00 | 1,308.00 | 1,308.00 | 1,308.00 | -1.28% | 53,000 |
| Apr 24, 2026 | 1,352.00 | 1,353.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.78% | 37,000 |
| Apr 23, 2026 | 1,351.00 | 1,363.00 | 1,327.00 | 1,349.00 | 1,349.00 | -0.07% | 106,500 |
| Apr 22, 2026 | 1,370.00 | 1,371.00 | 1,347.00 | 1,350.00 | 1,350.00 | -1.24% | 42,900 |
| Apr 21, 2026 | 1,375.00 | 1,376.00 | 1,365.00 | 1,367.00 | 1,367.00 | - | 23,000 |
| Apr 20, 2026 | 1,370.00 | 1,379.00 | 1,364.00 | 1,367.00 | 1,367.00 | -0.15% | 26,500 |
| Apr 17, 2026 | 1,369.00 | 1,377.00 | 1,366.00 | 1,369.00 | 1,369.00 | 0.07% | 40,300 |
| Apr 16, 2026 | 1,391.00 | 1,397.00 | 1,365.00 | 1,368.00 | 1,368.00 | -0.73% | 53,100 |
| Apr 15, 2026 | 1,356.00 | 1,382.00 | 1,355.00 | 1,378.00 | 1,378.00 | 2.76% | 90,600 |
| Apr 14, 2026 | 1,362.00 | 1,372.00 | 1,340.00 | 1,341.00 | 1,341.00 | -0.45% | 58,600 |
| Apr 13, 2026 | 1,370.00 | 1,370.00 | 1,347.00 | 1,347.00 | 1,347.00 | -0.96% | 93,900 |
| Apr 10, 2026 | 1,429.00 | 1,429.00 | 1,360.00 | 1,360.00 | 1,360.00 | -4.63% | 166,800 |
| Apr 9, 2026 | 1,473.00 | 1,473.00 | 1,419.00 | 1,426.00 | 1,426.00 | -3.13% | 72,800 |
| Apr 8, 2026 | 1,473.00 | 1,477.00 | 1,459.00 | 1,472.00 | 1,472.00 | 1.03% | 40,600 |
| Apr 7, 2026 | 1,435.00 | 1,457.00 | 1,435.00 | 1,457.00 | 1,457.00 | 1.04% | 29,000 |
| Apr 6, 2026 | 1,447.00 | 1,453.00 | 1,431.00 | 1,442.00 | 1,442.00 | - | 75,400 |
| Apr 3, 2026 | 1,423.00 | 1,455.00 | 1,423.00 | 1,442.00 | 1,442.00 | 1.34% | 30,500 |
| Apr 2, 2026 | 1,438.00 | 1,449.00 | 1,413.00 | 1,423.00 | 1,423.00 | -0.77% | 35,000 |
| Apr 1, 2026 | 1,410.00 | 1,434.00 | 1,410.00 | 1,434.00 | 1,434.00 | 1.70% | 35,600 |
| Mar 31, 2026 | 1,404.00 | 1,427.00 | 1,398.00 | 1,410.00 | 1,410.00 | 1.22% | 53,800 |
| Mar 30, 2026 | 1,401.00 | 1,403.00 | 1,384.00 | 1,393.00 | 1,393.00 | -3.80% | 67,900 |
| Mar 27, 2026 | 1,420.00 | 1,451.00 | 1,420.00 | 1,448.00 | 1,448.00 | 3.28% | 85,400 |
| Mar 26, 2026 | 1,399.00 | 1,405.00 | 1,391.00 | 1,402.00 | 1,402.00 | -0.07% | 43,200 |
| Mar 25, 2026 | 1,389.00 | 1,409.00 | 1,389.00 | 1,403.00 | 1,403.00 | 1.59% | 70,700 |
| Mar 24, 2026 | 1,380.00 | 1,387.00 | 1,375.00 | 1,381.00 | 1,381.00 | 2.30% | 36,200 |
| Mar 23, 2026 | 1,371.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | -3.16% | 71,000 |
| Mar 19, 2026 | 1,410.00 | 1,421.00 | 1,394.00 | 1,394.00 | 1,394.00 | -2.59% | 60,800 |
| Mar 18, 2026 | 1,432.00 | 1,436.00 | 1,424.00 | 1,431.00 | 1,431.00 | 0.42% | 81,900 |
| Mar 17, 2026 | 1,422.00 | 1,437.00 | 1,419.00 | 1,425.00 | 1,425.00 | 0.28% | 40,000 |
| Mar 16, 2026 | 1,413.00 | 1,428.00 | 1,404.00 | 1,421.00 | 1,421.00 | 1.21% | 66,200 |
| Mar 13, 2026 | 1,390.00 | 1,418.00 | 1,390.00 | 1,404.00 | 1,404.00 | -0.14% | 46,900 |
| Mar 12, 2026 | 1,411.00 | 1,414.00 | 1,396.00 | 1,406.00 | 1,406.00 | -1.47% | 72,100 |
| Mar 11, 2026 | 1,442.00 | 1,444.00 | 1,427.00 | 1,427.00 | 1,427.00 | -0.76% | 40,100 |
| Mar 10, 2026 | 1,433.00 | 1,439.00 | 1,420.00 | 1,438.00 | 1,438.00 | 1.13% | 26,600 |
| Mar 9, 2026 | 1,420.00 | 1,425.00 | 1,406.00 | 1,422.00 | 1,422.00 | -2.80% | 51,400 |
| Mar 6, 2026 | 1,440.00 | 1,468.00 | 1,429.00 | 1,463.00 | 1,463.00 | 1.60% | 51,500 |
| Mar 5, 2026 | 1,429.00 | 1,453.00 | 1,429.00 | 1,440.00 | 1,440.00 | 2.93% | 63,800 |
| Mar 4, 2026 | 1,400.00 | 1,407.00 | 1,380.00 | 1,399.00 | 1,399.00 | -1.41% | 134,500 |
| Mar 3, 2026 | 1,461.00 | 1,461.00 | 1,412.00 | 1,419.00 | 1,419.00 | -3.40% | 72,900 |
| Mar 2, 2026 | 1,476.00 | 1,489.00 | 1,465.00 | 1,469.00 | 1,469.00 | -1.01% | 72,500 |
| Feb 27, 2026 | 1,460.00 | 1,484.00 | 1,444.00 | 1,484.00 | 1,484.00 | 2.49% | 76,300 |
| Feb 26, 2026 | 1,429.00 | 1,453.00 | 1,422.00 | 1,448.00 | 1,448.00 | -1.90% | 129,200 |
| Feb 25, 2026 | 1,467.00 | 1,488.00 | 1,462.00 | 1,476.00 | 1,431.00 | 0.68% | 213,800 |
| Feb 24, 2026 | 1,460.00 | 1,468.00 | 1,449.00 | 1,466.00 | 1,421.30 | 0.69% | 102,800 |
| Feb 20, 2026 | 1,474.00 | 1,474.00 | 1,455.00 | 1,456.00 | 1,411.61 | -1.36% | 68,400 |