CRAVIA Inc. (TYO:6573)
Japan · Delayed Price · Currency is JPY 68.00
+1.00 (1.49%)
Feb 17, 2026, 12:31 PM JST
CRAVIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 69.00 | 69.00 | 66.00 | 67.00 | 67.00 | -2.90% | 498,700 |
| Feb 12, 2026 | 71.00 | 72.00 | 69.00 | 69.00 | 69.00 | -4.17% | 548,200 |
| Feb 10, 2026 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | 1.41% | 247,200 |
| Feb 9, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 1.43% | 408,300 |
| Feb 6, 2026 | 72.00 | 73.00 | 70.00 | 70.00 | 70.00 | -4.11% | 593,800 |
| Feb 5, 2026 | 72.00 | 75.00 | 72.00 | 73.00 | 73.00 | - | 158,200 |
| Feb 4, 2026 | 77.00 | 77.00 | 73.00 | 73.00 | 73.00 | -3.95% | 416,800 |
| Feb 3, 2026 | 74.00 | 78.00 | 73.00 | 76.00 | 76.00 | - | 2,128,400 |
| Feb 2, 2026 | 79.00 | 79.00 | 74.00 | 76.00 | 76.00 | -3.80% | 726,000 |
| Jan 30, 2026 | 81.00 | 82.00 | 78.00 | 79.00 | 79.00 | -2.47% | 465,600 |
| Jan 29, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 251,800 |
| Jan 28, 2026 | 80.00 | 84.00 | 80.00 | 82.00 | 82.00 | 1.23% | 295,600 |
| Jan 27, 2026 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 100,700 |
| Jan 26, 2026 | 82.00 | 83.00 | 78.00 | 80.00 | 80.00 | -2.44% | 312,600 |
| Jan 23, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 376,400 |
| Jan 22, 2026 | 85.00 | 86.00 | 82.00 | 82.00 | 82.00 | -2.38% | 222,200 |
| Jan 21, 2026 | 84.00 | 86.00 | 81.00 | 84.00 | 84.00 | - | 495,400 |
| Jan 20, 2026 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | -3.45% | 365,500 |
| Jan 19, 2026 | 89.00 | 89.00 | 86.00 | 87.00 | 87.00 | -1.14% | 375,500 |
| Jan 16, 2026 | 91.00 | 91.00 | 85.00 | 88.00 | 88.00 | -2.22% | 1,133,400 |
| Jan 15, 2026 | 90.00 | 95.00 | 87.00 | 90.00 | 90.00 | -2.17% | 2,494,900 |
| Jan 14, 2026 | 80.00 | 97.00 | 79.00 | 92.00 | 92.00 | 15.00% | 7,026,000 |
| Jan 13, 2026 | 86.00 | 87.00 | 79.00 | 80.00 | 80.00 | -3.61% | 1,097,600 |
| Jan 9, 2026 | 74.00 | 86.00 | 73.00 | 83.00 | 83.00 | 13.70% | 2,042,900 |
| Jan 8, 2026 | 73.00 | 76.00 | 73.00 | 73.00 | 73.00 | - | 387,400 |
| Jan 7, 2026 | 72.00 | 75.00 | 71.00 | 73.00 | 73.00 | 1.39% | 221,400 |
| Jan 6, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | - | 288,600 |
| Jan 5, 2026 | 71.00 | 78.00 | 70.00 | 72.00 | 72.00 | 4.35% | 936,000 |
| Dec 30, 2025 | 68.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 232,000 |
| Dec 29, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1.47% | 215,000 |
| Dec 26, 2025 | 72.00 | 72.00 | 68.00 | 68.00 | 68.00 | -5.56% | 1,105,800 |
| Dec 25, 2025 | 76.00 | 76.00 | 70.00 | 72.00 | 72.00 | -1.37% | 721,500 |
| Dec 24, 2025 | 69.00 | 77.00 | 69.00 | 73.00 | 73.00 | 7.35% | 1,254,700 |
| Dec 23, 2025 | 67.00 | 71.00 | 66.00 | 68.00 | 68.00 | 3.03% | 719,600 |
| Dec 22, 2025 | 68.00 | 73.00 | 65.00 | 66.00 | 66.00 | -1.49% | 721,600 |
| Dec 19, 2025 | 64.00 | 74.00 | 64.00 | 67.00 | 67.00 | 4.69% | 1,424,300 |
| Dec 18, 2025 | 67.00 | 68.00 | 62.00 | 64.00 | 64.00 | -5.88% | 977,300 |
| Dec 17, 2025 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | -1.45% | 201,900 |
| Dec 16, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 460,400 |
| Dec 15, 2025 | 68.00 | 71.00 | 68.00 | 70.00 | 70.00 | 2.94% | 158,700 |
| Dec 12, 2025 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1.49% | 332,100 |
| Dec 11, 2025 | 68.00 | 70.00 | 66.00 | 67.00 | 67.00 | -1.47% | 323,200 |
| Dec 10, 2025 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 140,100 |
| Dec 9, 2025 | 69.00 | 72.00 | 68.00 | 69.00 | 69.00 | -2.82% | 344,500 |
| Dec 8, 2025 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 2.90% | 208,800 |
| Dec 5, 2025 | 71.00 | 72.00 | 68.00 | 69.00 | 69.00 | -2.82% | 569,500 |
| Dec 4, 2025 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | -2.74% | 272,300 |
| Dec 3, 2025 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 416,500 |
| Dec 2, 2025 | 77.00 | 78.00 | 74.00 | 74.00 | 74.00 | -3.90% | 221,900 |
| Dec 1, 2025 | 81.00 | 81.00 | 75.00 | 77.00 | 77.00 | -3.75% | 468,600 |