CRAVIA Inc. (TYO:6573)
Japan · Delayed Price · Currency is JPY 30.00
+1.00 (3.45%)
Aug 25, 2026, 2:44 PM JST
CRAVIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | - | 3.45% | 839,100 |
| Aug 24, 2026 | 28.00 | 30.00 | 28.00 | 29.00 | 29.00 | 3.57% | 2,700,100 |
| 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 |
| Aug 13, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 155,100 |
| Aug 12, 2026 | 26.00 | 27.00 | 24.00 | 25.00 | 25.00 | -3.85% | 1,300,400 |
| Aug 10, 2026 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 740,100 |
| Aug 7, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 384,600 |
| Aug 6, 2026 | 28.00 | 28.00 | 25.00 | 25.00 | 25.00 | -10.71% | 896,700 |
| Aug 5, 2026 | 27.00 | 28.00 | 26.00 | 28.00 | 28.00 | 3.70% | 321,800 |
| 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 |