CRG Holdings Co.,Ltd. (TYO:7041)
Japan · Delayed Price · Currency is JPY 272.00
+5.00 (1.87%)
May 28, 2026, 10:23 AM JST
CRG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 303.00 | 304.00 | 293.00 | 293.00 | 293.00 | -2.01% | 3,900 |
| May 14, 2026 | 298.00 | 303.00 | 298.00 | 299.00 | 299.00 | -0.66% | 1,700 |
| May 13, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | 100 |
| May 12, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | 100 |
| May 11, 2026 | 303.00 | 310.00 | 301.00 | 301.00 | 301.00 | -0.66% | 3,600 |
| May 8, 2026 | 305.00 | 305.00 | 303.00 | 303.00 | 303.00 | -0.33% | 1,000 |
| May 7, 2026 | 308.00 | 308.00 | 304.00 | 304.00 | 304.00 | -0.33% | 1,200 |
| May 1, 2026 | 308.00 | 308.00 | 305.00 | 305.00 | 305.00 | - | 1,300 |
| Apr 30, 2026 | 302.00 | 305.00 | 302.00 | 305.00 | 305.00 | 0.99% | 400 |
| Apr 28, 2026 | 303.00 | 303.00 | 302.00 | 302.00 | 302.00 | - | 1,200 |
| Apr 27, 2026 | 312.00 | 312.00 | 300.00 | 302.00 | 302.00 | -1.95% | 6,600 |
| Apr 24, 2026 | 306.00 | 308.00 | 303.00 | 308.00 | 308.00 | 0.65% | 1,000 |
| Apr 23, 2026 | 304.00 | 306.00 | 304.00 | 306.00 | 306.00 | 0.99% | 300 |
| Apr 22, 2026 | 306.00 | 307.00 | 302.00 | 303.00 | 303.00 | -0.66% | 7,000 |
| Apr 21, 2026 | 304.00 | 308.00 | 304.00 | 305.00 | 305.00 | -0.33% | 3,500 |
| Apr 20, 2026 | 306.00 | 307.00 | 306.00 | 306.00 | 306.00 | - | 600 |
| Apr 17, 2026 | 308.00 | 308.00 | 306.00 | 306.00 | 306.00 | -0.65% | 300 |
| Apr 16, 2026 | 309.00 | 309.00 | 308.00 | 308.00 | 308.00 | 0.65% | 400 |
| Apr 15, 2026 | 308.00 | 308.00 | 306.00 | 306.00 | 306.00 | -0.65% | 800 |
| Apr 14, 2026 | 309.00 | 311.00 | 308.00 | 308.00 | 308.00 | -1.28% | 10,900 |
| Apr 13, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0.97% | 1,000 |
| Apr 10, 2026 | 315.00 | 315.00 | 308.00 | 309.00 | 309.00 | -1.59% | 1,000 |
| Apr 9, 2026 | 313.00 | 314.00 | 312.00 | 314.00 | 314.00 | 1.62% | 5,400 |
| Apr 8, 2026 | 313.00 | 313.00 | 309.00 | 309.00 | 309.00 | 1.31% | 1,500 |
| Apr 7, 2026 | 318.00 | 318.00 | 305.00 | 305.00 | 305.00 | -4.39% | 3,700 |
| Apr 6, 2026 | 309.00 | 319.00 | 309.00 | 319.00 | 319.00 | 3.91% | 300 |
| Apr 3, 2026 | 304.00 | 311.00 | 304.00 | 307.00 | 307.00 | 0.99% | 300 |
| Apr 2, 2026 | 305.00 | 310.00 | 304.00 | 304.00 | 304.00 | -0.33% | 500 |
| Apr 1, 2026 | 307.00 | 311.00 | 305.00 | 305.00 | 305.00 | 1.67% | 1,900 |
| Mar 31, 2026 | 309.00 | 309.00 | 300.00 | 300.00 | 300.00 | -1.64% | 1,700 |
| Mar 30, 2026 | 305.00 | 306.00 | 305.00 | 305.00 | 305.00 | - | 500 |
| Mar 27, 2026 | 308.00 | 308.00 | 305.00 | 305.00 | 305.00 | - | 200 |
| Mar 26, 2026 | 306.00 | 307.00 | 305.00 | 305.00 | 305.00 | -0.33% | 500 |
| Mar 25, 2026 | 309.00 | 309.00 | 306.00 | 306.00 | 306.00 | 0.99% | 2,800 |
| Mar 24, 2026 | 304.00 | 307.00 | 302.00 | 303.00 | 303.00 | -0.33% | 1,000 |
| Mar 23, 2026 | 307.00 | 307.00 | 295.00 | 304.00 | 304.00 | -2.88% | 5,800 |
| Mar 19, 2026 | 316.00 | 320.00 | 309.00 | 313.00 | 313.00 | -1.26% | 2,300 |
| Mar 18, 2026 | 320.00 | 320.00 | 317.00 | 317.00 | 317.00 | -0.94% | 2,100 |
| Mar 17, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.95% | 300 |
| Mar 16, 2026 | 318.00 | 319.00 | 316.00 | 317.00 | 317.00 | -0.94% | 3,100 |
| Mar 13, 2026 | 319.00 | 320.00 | 319.00 | 320.00 | 320.00 | -0.93% | 600 |
| Mar 11, 2026 | 320.00 | 324.00 | 320.00 | 323.00 | 323.00 | 1.25% | 2,600 |