CRAVIA Inc. (TYO:6573)
Japan · Delayed Price · Currency is JPY 32.00
-1.00 (-3.03%)
May 14, 2026, 9:56 AM JST
CRAVIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | - | - | 14,000 |
| May 13, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 763,500 |
| May 12, 2026 | 38.00 | 38.00 | 33.00 | 34.00 | 34.00 | -10.53% | 1,756,400 |
| May 11, 2026 | 41.00 | 41.00 | 38.00 | 38.00 | 38.00 | -7.32% | 487,200 |
| May 8, 2026 | 42.00 | 43.00 | 39.00 | 41.00 | 41.00 | 2.50% | 929,200 |
| May 7, 2026 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 695,500 |
| May 1, 2026 | 42.00 | 44.00 | 40.00 | 40.00 | 40.00 | -2.44% | 858,000 |
| Apr 30, 2026 | 46.00 | 53.00 | 40.00 | 41.00 | 41.00 | -6.82% | 3,972,900 |
| Apr 28, 2026 | 44.00 | 46.00 | 43.00 | 44.00 | 44.00 | - | 553,800 |
| Apr 27, 2026 | 44.00 | 47.00 | 44.00 | 44.00 | 44.00 | - | 801,900 |
| Apr 24, 2026 | 48.00 | 48.00 | 44.00 | 44.00 | 44.00 | -6.38% | 1,357,800 |
| Apr 23, 2026 | 51.00 | 51.00 | 47.00 | 47.00 | 47.00 | -7.84% | 1,045,200 |
| Apr 22, 2026 | 54.00 | 54.00 | 50.00 | 51.00 | 51.00 | -5.56% | 866,500 |
| Apr 21, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 329,500 |
| Apr 20, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 416,800 |
| Apr 17, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 502,500 |
| Apr 16, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 289,300 |
| Apr 15, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 164,600 |
| Apr 14, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 263,400 |
| Apr 13, 2026 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 359,100 |
| Apr 10, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 467,900 |
| Apr 9, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 516,100 |
| Apr 8, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.75% | 320,100 |
| Apr 7, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 385,600 |
| Apr 6, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 441,600 |
| Apr 3, 2026 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | -1.69% | 415,300 |
| Apr 2, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | - | 388,100 |
| Apr 1, 2026 | 63.00 | 63.00 | 58.00 | 59.00 | 59.00 | -9.23% | 3,013,100 |
| Mar 31, 2026 | 62.00 | 70.00 | 62.00 | 65.00 | 65.00 | 4.84% | 1,985,400 |
| Mar 30, 2026 | 64.00 | 64.00 | 60.00 | 62.00 | 62.00 | -3.13% | 427,900 |
| Mar 27, 2026 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1.59% | 436,600 |
| Mar 26, 2026 | 67.00 | 67.00 | 63.00 | 63.00 | 63.00 | -1.56% | 417,800 |
| Mar 25, 2026 | 61.00 | 67.00 | 61.00 | 64.00 | 64.00 | 6.67% | 1,074,900 |
| Mar 24, 2026 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | -3.23% | 328,900 |
| Mar 23, 2026 | 59.00 | 62.00 | 57.00 | 62.00 | 62.00 | 1.64% | 554,200 |
| Mar 19, 2026 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -4.69% | 812,000 |
| Mar 18, 2026 | 66.00 | 67.00 | 63.00 | 64.00 | 64.00 | -1.54% | 730,400 |
| Mar 17, 2026 | 69.00 | 69.00 | 65.00 | 65.00 | 65.00 | -4.41% | 1,043,200 |
| Mar 16, 2026 | 64.00 | 71.00 | 63.00 | 68.00 | 68.00 | 6.25% | 2,064,700 |
| Mar 13, 2026 | 60.00 | 70.00 | 59.00 | 64.00 | 64.00 | 4.92% | 2,989,300 |
| Mar 12, 2026 | 64.00 | 64.00 | 60.00 | 61.00 | 61.00 | -3.17% | 663,400 |
| Mar 11, 2026 | 59.00 | 68.00 | 58.00 | 63.00 | 63.00 | 6.78% | 2,894,000 |
| Mar 10, 2026 | 61.00 | 61.00 | 57.00 | 59.00 | 59.00 | -1.67% | 1,506,700 |
| Mar 9, 2026 | 60.00 | 61.00 | 57.00 | 60.00 | 60.00 | -7.69% | 3,173,300 |
| Mar 6, 2026 | 55.00 | 82.00 | 55.00 | 65.00 | 65.00 | 18.18% | 23,492,800 |
| Mar 5, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1.85% | 269,500 |
| Mar 4, 2026 | 56.00 | 56.00 | 52.00 | 54.00 | 54.00 | -3.57% | 619,400 |
| Mar 3, 2026 | 58.00 | 59.00 | 56.00 | 56.00 | 56.00 | -3.45% | 489,300 |
| Mar 2, 2026 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -4.92% | 530,400 |
| Feb 27, 2026 | 58.00 | 61.00 | 57.00 | 61.00 | 61.00 | -4.69% | 1,027,900 |