CRG Holdings Co.,Ltd. (TYO:7041)
Japan · Delayed Price · Currency is JPY 291.00
-16.00 (-5.21%)
Nov 6, 2026, 3:30 PM JST
CRG Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 300.00 | 300.00 | 290.00 | 291.00 | 291.00 | -5.21% | 8,700 |
| Nov 5, 2026 | 307.00 | 307.00 | 300.00 | 307.00 | 307.00 | 2.33% | 4,700 |
| Nov 4, 2026 | 302.00 | 307.00 | 296.00 | 300.00 | 300.00 | -1.64% | 7,300 |
| Nov 2, 2026 | 307.00 | 307.00 | 304.00 | 305.00 | 305.00 | 0.33% | 3,300 |
| Oct 30, 2026 | 305.00 | 309.00 | 301.00 | 304.00 | 304.00 | - | 11,300 |
| Oct 29, 2026 | 306.00 | 308.00 | 301.00 | 304.00 | 304.00 | -0.65% | 9,800 |
| Oct 28, 2026 | 304.00 | 309.00 | 303.00 | 306.00 | 306.00 | -0.33% | 6,100 |
| Oct 27, 2026 | 306.00 | 309.00 | 300.00 | 307.00 | 307.00 | -0.65% | 14,000 |
| Oct 26, 2026 | 312.00 | 312.00 | 308.00 | 309.00 | 309.00 | -0.64% | 8,500 |
| Oct 23, 2026 | 313.00 | 313.00 | 308.00 | 311.00 | 311.00 | -1.27% | 8,500 |
| Oct 22, 2026 | 314.00 | 317.00 | 313.00 | 315.00 | 315.00 | -0.94% | 2,500 |
| Oct 21, 2026 | 318.00 | 318.00 | 316.00 | 318.00 | 318.00 | - | 1,300 |
| Oct 20, 2026 | 317.00 | 318.00 | 314.00 | 318.00 | 318.00 | 1.27% | 6,400 |
| Oct 19, 2026 | 314.00 | 316.00 | 310.00 | 314.00 | 314.00 | -0.95% | 10,200 |
| Oct 16, 2026 | 318.00 | 324.00 | 316.00 | 317.00 | 317.00 | -0.31% | 6,100 |
| Oct 15, 2026 | 318.00 | 324.00 | 317.00 | 318.00 | 318.00 | 0.32% | 8,900 |
| Oct 14, 2026 | 322.00 | 322.00 | 317.00 | 317.00 | 317.00 | -1.25% | 3,700 |
| Oct 13, 2026 | 319.00 | 322.00 | 319.00 | 321.00 | 321.00 | -0.31% | 1,700 |
| Oct 9, 2026 | 324.00 | 325.00 | 322.00 | 322.00 | 322.00 | 0.94% | 4,000 |
| Oct 8, 2026 | 319.00 | 325.00 | 319.00 | 319.00 | 319.00 | - | 5,400 |
| Oct 7, 2026 | 322.00 | 325.00 | 316.00 | 319.00 | 319.00 | -0.93% | 12,600 |
| Oct 6, 2026 | 320.00 | 325.00 | 320.00 | 322.00 | 322.00 | 1.26% | 5,800 |
| Oct 5, 2026 | 326.00 | 328.00 | 312.00 | 318.00 | 318.00 | -1.85% | 16,800 |
| Oct 2, 2026 | 331.00 | 339.00 | 323.00 | 324.00 | 324.00 | -2.41% | 11,400 |
| Oct 1, 2026 | 333.00 | 333.00 | 332.00 | 332.00 | 332.00 | -0.90% | 5,300 |
| Sep 30, 2026 | 340.00 | 340.00 | 331.00 | 335.00 | 335.00 | 0.60% | 5,300 |
| Sep 29, 2026 | 323.00 | 334.00 | 323.00 | 333.00 | 333.00 | 1.52% | 21,600 |
| Sep 28, 2026 | 345.00 | 346.00 | 335.00 | 337.00 | 328.00 | -2.32% | 33,100 |
| Sep 25, 2026 | 346.00 | 346.00 | 342.00 | 345.00 | 335.79 | 0.58% | 16,400 |
| Sep 24, 2026 | 341.00 | 345.00 | 341.00 | 343.00 | 333.84 | 0.88% | 6,000 |
| Sep 18, 2026 | 344.00 | 345.00 | 340.00 | 340.00 | 330.92 | -2.30% | 7,400 |
| Sep 17, 2026 | 341.00 | 348.00 | 341.00 | 348.00 | 338.71 | 2.65% | 3,300 |
| Sep 16, 2026 | 344.00 | 345.00 | 334.00 | 339.00 | 329.95 | -1.17% | 11,000 |
| Sep 15, 2026 | 346.00 | 350.00 | 326.00 | 343.00 | 333.84 | -0.58% | 23,000 |
| Sep 14, 2026 | 353.00 | 355.00 | 344.00 | 345.00 | 335.79 | - | 4,700 |
| Sep 11, 2026 | 356.00 | 356.00 | 345.00 | 345.00 | 335.79 | -1.71% | 4,400 |
| Sep 10, 2026 | 352.00 | 352.00 | 351.00 | 351.00 | 341.63 | - | 1,600 |
| Sep 9, 2026 | 356.00 | 356.00 | 351.00 | 351.00 | 341.63 | -1.13% | 2,700 |
| Sep 8, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 345.52 | - | 500 |
| Sep 7, 2026 | 358.00 | 358.00 | 355.00 | 355.00 | 345.52 | -0.84% | 3,900 |
| Sep 4, 2026 | 359.00 | 360.00 | 357.00 | 358.00 | 348.44 | -0.28% | 6,000 |
| Sep 3, 2026 | 356.00 | 359.00 | 352.00 | 359.00 | 349.41 | 0.84% | 3,900 |
| Sep 2, 2026 | 354.00 | 356.00 | 353.00 | 356.00 | 346.49 | 0.56% | 5,700 |
| Sep 1, 2026 | 352.00 | 354.00 | 352.00 | 354.00 | 344.55 | 0.57% | 6,500 |
| Aug 31, 2026 | 351.00 | 352.00 | 349.00 | 352.00 | 342.60 | 2.03% | 7,000 |
| Aug 28, 2026 | 346.00 | 350.00 | 345.00 | 345.00 | 335.79 | - | 2,000 |
| Aug 27, 2026 | 353.00 | 353.00 | 345.00 | 345.00 | 335.79 | - | 3,600 |
| Aug 26, 2026 | 344.00 | 352.00 | 344.00 | 345.00 | 335.79 | - | 5,500 |
| Aug 25, 2026 | 346.00 | 346.00 | 343.00 | 345.00 | 335.79 | -0.58% | 3,300 |
| Aug 24, 2026 | 351.00 | 351.00 | 346.00 | 347.00 | 337.73 | 0.29% | 4,500 |