CRG Holdings Co.,Ltd. (TYO:7041)
Japan · Delayed Price · Currency is JPY 356.00
+8.00 (2.30%)
Jul 29, 2026, 3:19 PM JST
CRG Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 348.00 | 348.00 | 345.00 | 348.00 | 348.00 | 1.75% | 3,800 |
| Jul 27, 2026 | 355.00 | 355.00 | 341.00 | 342.00 | 342.00 | -1.44% | 9,700 |
| Jul 24, 2026 | 350.00 | 360.00 | 345.00 | 347.00 | 347.00 | 0.29% | 7,800 |
| Jul 23, 2026 | 346.00 | 347.00 | 345.00 | 346.00 | 346.00 | -0.29% | 7,300 |
| Jul 22, 2026 | 352.00 | 352.00 | 346.00 | 347.00 | 347.00 | -1.42% | 17,000 |
| Jul 21, 2026 | 349.00 | 355.00 | 345.00 | 352.00 | 352.00 | 1.44% | 9,200 |
| Jul 17, 2026 | 361.00 | 362.00 | 345.00 | 347.00 | 347.00 | -3.34% | 22,800 |
| Jul 16, 2026 | 364.00 | 365.00 | 358.00 | 359.00 | 359.00 | -0.55% | 17,200 |
| Jul 15, 2026 | 367.00 | 367.00 | 360.00 | 361.00 | 361.00 | -1.10% | 12,900 |
| Jul 14, 2026 | 367.00 | 367.00 | 362.00 | 365.00 | 365.00 | 0.55% | 9,900 |
| Jul 13, 2026 | 366.00 | 366.00 | 363.00 | 363.00 | 363.00 | -0.55% | 13,200 |
| Jul 10, 2026 | 367.00 | 367.00 | 360.00 | 365.00 | 365.00 | 1.67% | 10,000 |
| Jul 9, 2026 | 359.00 | 360.00 | 355.00 | 359.00 | 359.00 | - | 8,000 |
| Jul 8, 2026 | 366.00 | 366.00 | 357.00 | 359.00 | 359.00 | -1.64% | 15,100 |
| Jul 7, 2026 | 367.00 | 367.00 | 361.00 | 365.00 | 365.00 | 0.55% | 9,900 |
| Jul 6, 2026 | 360.00 | 364.00 | 357.00 | 363.00 | 363.00 | 3.13% | 24,500 |
| Jul 3, 2026 | 350.00 | 352.00 | 340.00 | 352.00 | 352.00 | 0.28% | 43,200 |
| Jul 2, 2026 | 347.00 | 351.00 | 319.00 | 351.00 | 351.00 | 1.15% | 159,800 |
| Jul 1, 2026 | 268.00 | 347.00 | 267.00 | 347.00 | 347.00 | 29.96% | 35,700 |
| Jun 30, 2026 | 261.00 | 267.00 | 261.00 | 267.00 | 267.00 | 3.49% | 15,000 |
| Jun 29, 2026 | 259.00 | 262.00 | 258.00 | 258.00 | 258.00 | 0.39% | 1,700 |
| Jun 26, 2026 | 256.00 | 257.00 | 255.00 | 257.00 | 257.00 | 2.80% | 1,800 |
| Jun 25, 2026 | 253.00 | 253.00 | 249.00 | 250.00 | 250.00 | -0.79% | 26,100 |
| Jun 24, 2026 | 252.00 | 252.00 | 248.00 | 252.00 | 252.00 | - | 2,800 |
| Jun 23, 2026 | 255.00 | 255.00 | 252.00 | 252.00 | 252.00 | - | 1,500 |
| Jun 22, 2026 | 253.00 | 255.00 | 250.00 | 252.00 | 252.00 | -1.18% | 4,700 |
| Jun 19, 2026 | 255.00 | 268.00 | 255.00 | 255.00 | 255.00 | -1.92% | 3,500 |
| Jun 18, 2026 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | 1.96% | 900 |
| Jun 17, 2026 | 263.00 | 263.00 | 255.00 | 255.00 | 255.00 | -1.16% | 10,300 |
| Jun 16, 2026 | 263.00 | 263.00 | 255.00 | 258.00 | 258.00 | -1.15% | 3,200 |
| Jun 15, 2026 | 267.00 | 267.00 | 251.00 | 261.00 | 261.00 | -0.76% | 5,600 |
| Jun 12, 2026 | 265.00 | 265.00 | 263.00 | 263.00 | 263.00 | -1.87% | 900 |
| Jun 11, 2026 | 267.00 | 268.00 | 267.00 | 268.00 | 268.00 | 1.52% | 300 |
| Jun 10, 2026 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | -0.75% | 2,200 |
| Jun 9, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 2.70% | 400 |
| Jun 8, 2026 | 254.00 | 260.00 | 254.00 | 259.00 | 259.00 | 1.17% | 2,900 |
| Jun 5, 2026 | 253.00 | 258.00 | 251.00 | 256.00 | 256.00 | 1.19% | 6,400 |
| Jun 4, 2026 | 270.00 | 270.00 | 240.00 | 253.00 | 253.00 | -6.30% | 29,800 |
| Jun 2, 2026 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | -0.37% | 1,100 |
| Jun 1, 2026 | 272.00 | 272.00 | 268.00 | 271.00 | 271.00 | 1.12% | 2,400 |
| May 29, 2026 | 267.00 | 272.00 | 264.00 | 268.00 | 268.00 | -0.37% | 4,500 |
| May 28, 2026 | 270.00 | 272.00 | 263.00 | 269.00 | 269.00 | 0.75% | 5,100 |
| May 27, 2026 | 276.00 | 278.00 | 265.00 | 267.00 | 267.00 | -4.30% | 9,300 |
| May 26, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | -1.06% | 1,900 |
| May 25, 2026 | 283.00 | 283.00 | 281.00 | 282.00 | 282.00 | 1.08% | 4,400 |
| May 22, 2026 | 282.00 | 282.00 | 278.00 | 279.00 | 279.00 | -1.06% | 3,900 |
| May 21, 2026 | 287.00 | 293.00 | 280.00 | 282.00 | 282.00 | -1.74% | 7,100 |
| May 20, 2026 | 291.00 | 296.00 | 286.00 | 287.00 | 287.00 | -1.37% | 4,200 |
| May 19, 2026 | 293.00 | 295.00 | 290.00 | 291.00 | 291.00 | -0.68% | 2,000 |
| May 18, 2026 | 293.00 | 293.00 | 292.00 | 293.00 | 293.00 | - | 12,900 |