CRAVIA Inc. (TYO:6573)
Japan · Delayed Price · Currency is JPY 21.00
0.00 (0.00%)
Oct 28, 2026, 1:13 PM JST
CRAVIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 297,500 |
| Oct 27, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | - | 209,700 |
| Oct 26, 2026 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | 5.00% | 370,200 |
| Oct 23, 2026 | 21.00 | 22.00 | 19.00 | 20.00 | 20.00 | -4.76% | 2,343,900 |
| Oct 22, 2026 | 22.00 | 23.00 | 21.00 | 21.00 | 21.00 | -4.55% | 275,200 |
| Oct 21, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 161,200 |
| Oct 20, 2026 | 22.00 | 23.00 | 20.00 | 22.00 | 22.00 | - | 654,800 |
| Oct 19, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 353,000 |
| Oct 16, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 356,700 |
| Oct 15, 2026 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | -9.09% | 544,500 |
| Oct 14, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 478,200 |
| Oct 13, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 203,700 |
| Oct 9, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 316,400 |
| Oct 8, 2026 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 222,600 |
| Oct 7, 2026 | 25.00 | 26.00 | 23.00 | 23.00 | 23.00 | -8.00% | 1,162,800 |
| Oct 6, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 254,500 |
| Oct 5, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 145,700 |
| Oct 2, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 45,700 |
| Oct 1, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 105,700 |
| Sep 30, 2026 | 26.00 | 27.00 | 25.00 | 25.00 | 25.00 | -3.85% | 764,900 |
| Sep 29, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 87,200 |
| Sep 28, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 230,300 |
| Sep 25, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 292,000 |
| Sep 24, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 3.85% | 298,000 |
| Sep 18, 2026 | 27.00 | 28.00 | 26.00 | 26.00 | 26.00 | -3.70% | 611,000 |
| Sep 17, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 83,600 |
| Sep 16, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 632,600 |
| Sep 15, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 107,100 |
| Sep 14, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 327,000 |
| Sep 11, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 765,300 |
| Sep 10, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 131,500 |
| Sep 9, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 592,600 |
| Sep 8, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 554,400 |
| Sep 7, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 228,400 |
| Sep 4, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 199,500 |
| Sep 3, 2026 | 30.00 | 30.00 | 27.00 | 28.00 | 28.00 | -3.45% | 1,920,300 |
| Sep 2, 2026 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | -3.33% | 356,200 |
| Sep 1, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 470,900 |
| Aug 31, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 1,059,600 |
| Aug 28, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 403,500 |
| Aug 27, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 950,600 |
| Aug 26, 2026 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 971,000 |
| Aug 25, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | 3.45% | 958,700 |
| Aug 24, 2026 | 28.00 | 30.00 | 28.00 | 29.00 | 29.00 | 3.57% | 2,734,000 |
| Aug 21, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 450,100 |
| Aug 20, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 576,100 |
| Aug 19, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 3.70% | 1,110,300 |
| Aug 18, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 399,200 |
| Aug 17, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 523,000 |
| Aug 14, 2026 | 26.00 | 27.00 | 25.00 | 27.00 | 27.00 | 3.85% | 993,500 |