CRAVIA Inc. (TYO:6573)
Japan · Delayed Price · Currency is JPY 26.00
-1.00 (-3.70%)
Aug 5, 2026, 12:53 PM JST
CRAVIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 449,500 |
| Aug 3, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 499,500 |
| Jul 31, 2026 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 788,900 |
| Jul 30, 2026 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -3.70% | 991,300 |
| Jul 29, 2026 | 29.00 | 29.00 | 26.00 | 27.00 | 27.00 | -3.57% | 1,498,200 |
| Jul 28, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 292,000 |
| Jul 27, 2026 | 29.00 | 30.00 | 27.00 | 28.00 | 28.00 | - | 1,355,200 |
| Jul 24, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 3.70% | 662,500 |
| Jul 23, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 165,000 |
| Jul 22, 2026 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 415,600 |
| Jul 21, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | 3.70% | 741,600 |
| Jul 17, 2026 | 26.00 | 28.00 | 24.00 | 27.00 | 27.00 | 8.00% | 1,326,400 |
| Jul 16, 2026 | 27.00 | 28.00 | 25.00 | 25.00 | 25.00 | -7.41% | 922,900 |
| Jul 15, 2026 | 29.00 | 30.00 | 26.00 | 27.00 | 27.00 | -3.57% | 1,559,000 |
| Jul 14, 2026 | 30.00 | 31.00 | 27.00 | 28.00 | 28.00 | - | 2,435,900 |
| Jul 13, 2026 | 25.00 | 30.00 | 25.00 | 28.00 | 28.00 | 16.67% | 4,974,900 |
| Jul 10, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 4.35% | 335,000 |
| Jul 9, 2026 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | -4.17% | 153,900 |
| Jul 8, 2026 | 24.00 | 25.00 | 22.00 | 24.00 | 24.00 | - | 1,206,700 |
| Jul 7, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 277,000 |
| Jul 6, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 448,100 |
| Jul 3, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | -4.00% | 770,300 |
| Jul 2, 2026 | 30.00 | 31.00 | 24.00 | 25.00 | 25.00 | -7.41% | 5,181,700 |
| Jul 1, 2026 | 26.00 | 29.00 | 25.00 | 27.00 | 27.00 | 8.00% | 2,822,600 |
| Jun 30, 2026 | 24.00 | 27.00 | 23.00 | 25.00 | 25.00 | 4.17% | 1,610,600 |
| Jun 29, 2026 | 23.00 | 25.00 | 23.00 | 24.00 | 24.00 | 9.09% | 739,900 |
| Jun 26, 2026 | 23.00 | 25.00 | 22.00 | 22.00 | 22.00 | -4.35% | 692,200 |
| Jun 25, 2026 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | 4.55% | 527,000 |
| Jun 24, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 412,500 |
| Jun 23, 2026 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 9.52% | 356,000 |
| Jun 22, 2026 | 22.00 | 23.00 | 21.00 | 21.00 | 21.00 | -4.55% | 808,600 |
| Jun 19, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | -4.35% | 543,200 |
| Jun 18, 2026 | 24.00 | 24.00 | 21.00 | 23.00 | 23.00 | -4.17% | 1,086,300 |
| Jun 17, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 1,131,500 |
| Jun 16, 2026 | 24.00 | 25.00 | 22.00 | 24.00 | 24.00 | -4.00% | 1,371,800 |
| Jun 15, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 655,700 |
| Jun 12, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 862,000 |
| Jun 11, 2026 | 27.00 | 27.00 | 24.00 | 24.00 | 24.00 | -4.00% | 1,329,600 |
| Jun 10, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 562,800 |
| Jun 9, 2026 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 677,700 |
| Jun 8, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 769,500 |
| Jun 5, 2026 | 31.00 | 33.00 | 27.00 | 28.00 | 28.00 | 3.70% | 5,749,900 |
| Jun 4, 2026 | 28.00 | 30.00 | 27.00 | 27.00 | 27.00 | -6.90% | 392,100 |
| Jun 3, 2026 | 30.00 | 30.00 | 27.00 | 29.00 | 29.00 | - | 1,235,600 |
| 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 |