CRG Holdings Co.,Ltd. (TYO:7041)
Japan · Delayed Price · Currency is JPY 355.00
-3.00 (-0.84%)
Sep 7, 2026, 3:30 PM JST
CRG Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 358.00 | 358.00 | 355.00 | 355.00 | 355.00 | -0.84% | 3,900 |
| Sep 4, 2026 | 359.00 | 360.00 | 357.00 | 358.00 | 358.00 | -0.28% | 6,000 |
| Sep 3, 2026 | 356.00 | 359.00 | 352.00 | 359.00 | 359.00 | 0.84% | 3,900 |
| Sep 2, 2026 | 354.00 | 356.00 | 353.00 | 356.00 | 356.00 | 0.56% | 5,700 |
| Sep 1, 2026 | 352.00 | 354.00 | 352.00 | 354.00 | 354.00 | 0.57% | 6,500 |
| Aug 31, 2026 | 351.00 | 352.00 | 349.00 | 352.00 | 352.00 | 2.03% | 7,000 |
| Aug 28, 2026 | 346.00 | 350.00 | 345.00 | 345.00 | 345.00 | - | 2,000 |
| Aug 27, 2026 | 353.00 | 353.00 | 345.00 | 345.00 | 345.00 | - | 3,600 |
| Aug 26, 2026 | 344.00 | 352.00 | 344.00 | 345.00 | 345.00 | - | 5,500 |
| Aug 25, 2026 | 346.00 | 346.00 | 343.00 | 345.00 | 345.00 | -0.58% | 3,300 |
| Aug 24, 2026 | 351.00 | 351.00 | 346.00 | 347.00 | 347.00 | 0.29% | 4,500 |
| Aug 21, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0.29% | 1,100 |
| Aug 20, 2026 | 347.00 | 347.00 | 345.00 | 345.00 | 345.00 | -0.58% | 1,200 |
| Aug 19, 2026 | 342.00 | 348.00 | 342.00 | 347.00 | 347.00 | -0.57% | 2,800 |
| Aug 18, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - | 2,300 |
| Aug 17, 2026 | 336.00 | 349.00 | 333.00 | 349.00 | 349.00 | 2.65% | 14,000 |
| Aug 14, 2026 | 344.00 | 345.00 | 340.00 | 340.00 | 340.00 | - | 6,500 |
| Aug 13, 2026 | 341.00 | 341.00 | 337.00 | 340.00 | 340.00 | -1.16% | 4,200 |
| Aug 12, 2026 | 346.00 | 346.00 | 340.00 | 344.00 | 344.00 | -0.58% | 3,500 |
| Aug 10, 2026 | 340.00 | 348.00 | 340.00 | 346.00 | 346.00 | 1.17% | 14,200 |
| Aug 7, 2026 | 345.00 | 347.00 | 342.00 | 342.00 | 342.00 | -1.16% | 5,900 |
| Aug 6, 2026 | 349.00 | 349.00 | 344.00 | 346.00 | 346.00 | -0.29% | 7,800 |
| Aug 5, 2026 | 354.00 | 354.00 | 347.00 | 347.00 | 347.00 | -0.57% | 1,700 |
| Aug 4, 2026 | 355.00 | 355.00 | 347.00 | 349.00 | 349.00 | -1.13% | 4,400 |
| Aug 3, 2026 | 348.00 | 356.00 | 348.00 | 353.00 | 353.00 | 0.28% | 3,000 |
| Jul 31, 2026 | 356.00 | 359.00 | 350.00 | 352.00 | 352.00 | -0.85% | 6,700 |
| Jul 30, 2026 | 356.00 | 359.00 | 352.00 | 355.00 | 355.00 | -0.28% | 1,400 |
| Jul 29, 2026 | 345.00 | 357.00 | 345.00 | 356.00 | 356.00 | 2.30% | 3,000 |
| 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 |