CRAVIA Inc. (TYO:6573)
Japan · Delayed Price · Currency is JPY 29.00
0.00 (0.00%)
Jun 3, 2026, 3:30 PM JST
CRAVIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 631,200 |
| Jun 1, 2026 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -6.45% | 296,200 |
| May 29, 2026 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 389,600 |
| May 28, 2026 | 30.00 | 33.00 | 29.00 | 29.00 | 29.00 | - | 950,800 |
| May 27, 2026 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | -3.33% | 738,000 |
| May 26, 2026 | 33.00 | 33.00 | 30.00 | 30.00 | 30.00 | -6.25% | 526,700 |
| May 25, 2026 | 31.00 | 33.00 | 30.00 | 32.00 | 32.00 | 6.67% | 1,059,700 |
| May 22, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 1,296,800 |
| May 21, 2026 | 30.00 | 34.00 | 28.00 | 31.00 | 31.00 | 6.90% | 2,224,200 |
| May 20, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 785,100 |
| May 19, 2026 | 31.00 | 33.00 | 29.00 | 30.00 | 30.00 | -9.09% | 1,526,400 |
| May 18, 2026 | 29.00 | 36.00 | 28.00 | 33.00 | 33.00 | 10.00% | 3,254,800 |
| May 15, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 893,100 |
| May 14, 2026 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 502,300 |
| 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 |