CRESTEC Inc. (TYO:7812)
Japan · Delayed Price · Currency is JPY 2,050.00
+106.00 (5.45%)
Mar 5, 2026, 3:19 PM JST
CRESTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,962.00 | 2,050.00 | 1,962.00 | 2,050.00 | 2,050.00 | 5.45% | 25,500 |
| Mar 4, 2026 | 1,916.00 | 1,980.00 | 1,904.00 | 1,944.00 | 1,944.00 | -0.41% | 6,300 |
| Mar 3, 2026 | 1,938.00 | 2,050.00 | 1,870.00 | 1,952.00 | 1,952.00 | 0.77% | 14,000 |
| Mar 2, 2026 | 1,956.00 | 1,956.00 | 1,937.00 | 1,937.00 | 1,937.00 | -0.97% | 4,200 |
| Feb 27, 2026 | 1,959.00 | 1,972.00 | 1,936.00 | 1,956.00 | 1,956.00 | -0.76% | 3,100 |
| Feb 26, 2026 | 1,940.00 | 1,971.00 | 1,932.00 | 1,971.00 | 1,971.00 | 1.60% | 2,900 |
| Feb 25, 2026 | 1,929.00 | 1,962.00 | 1,929.00 | 1,940.00 | 1,940.00 | 0.57% | 900 |
| Feb 24, 2026 | 1,924.00 | 1,952.00 | 1,910.00 | 1,929.00 | 1,929.00 | 1.37% | 5,000 |
| Feb 20, 2026 | 1,922.00 | 1,922.00 | 1,895.00 | 1,903.00 | 1,903.00 | -1.55% | 3,500 |
| Feb 19, 2026 | 1,898.00 | 1,960.00 | 1,895.00 | 1,933.00 | 1,933.00 | 2.06% | 6,300 |
| Feb 18, 2026 | 1,898.00 | 1,898.00 | 1,891.00 | 1,894.00 | 1,894.00 | -0.21% | 6,300 |
| Feb 17, 2026 | 1,889.00 | 1,898.00 | 1,889.00 | 1,898.00 | 1,898.00 | 0.48% | 6,500 |
| Feb 16, 2026 | 1,905.00 | 1,930.00 | 1,850.00 | 1,889.00 | 1,889.00 | -8.96% | 40,900 |
| Feb 13, 2026 | 2,045.00 | 2,075.00 | 2,045.00 | 2,075.00 | 2,075.00 | -0.81% | 2,200 |
| Feb 12, 2026 | 2,067.00 | 2,092.00 | 2,033.00 | 2,092.00 | 2,092.00 | 2.00% | 2,400 |
| Feb 10, 2026 | 2,012.00 | 2,051.00 | 2,012.00 | 2,051.00 | 2,051.00 | 1.43% | 2,000 |
| Feb 9, 2026 | 2,002.00 | 2,051.00 | 2,000.00 | 2,022.00 | 2,022.00 | 1.00% | 5,300 |
| Feb 6, 2026 | 1,999.00 | 2,003.00 | 1,999.00 | 2,002.00 | 2,002.00 | -0.84% | 500 |
| Feb 5, 2026 | 2,000.00 | 2,019.00 | 2,000.00 | 2,019.00 | 2,019.00 | 1.00% | 800 |
| Feb 4, 2026 | 1,996.00 | 2,000.00 | 1,996.00 | 1,999.00 | 1,999.00 | 0.20% | 900 |
| Feb 3, 2026 | 1,996.00 | 1,996.00 | 1,980.00 | 1,995.00 | 1,995.00 | 0.55% | 500 |
| Feb 2, 2026 | 1,993.00 | 1,997.00 | 1,981.00 | 1,984.00 | 1,984.00 | -0.60% | 1,100 |
| Jan 30, 2026 | 1,998.00 | 1,998.00 | 1,974.00 | 1,996.00 | 1,996.00 | -0.10% | 700 |
| Jan 29, 2026 | 1,977.00 | 1,998.00 | 1,977.00 | 1,998.00 | 1,998.00 | 0.91% | 200 |
| Jan 28, 2026 | 1,999.00 | 1,999.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.40% | 200 |
| Jan 27, 2026 | 1,981.00 | 1,995.00 | 1,981.00 | 1,988.00 | 1,988.00 | -0.05% | 1,200 |
| Jan 26, 2026 | 2,002.00 | 2,002.00 | 1,977.00 | 1,989.00 | 1,989.00 | -1.34% | 2,000 |
| Jan 23, 2026 | 2,004.00 | 2,032.00 | 2,003.00 | 2,016.00 | 2,016.00 | 0.95% | 1,300 |
| Jan 22, 2026 | 2,000.00 | 2,009.00 | 1,997.00 | 1,997.00 | 1,997.00 | 0.81% | 400 |
| Jan 21, 2026 | 2,000.00 | 2,000.00 | 1,968.00 | 1,981.00 | 1,981.00 | -1.30% | 3,000 |
| Jan 20, 2026 | 2,029.00 | 2,029.00 | 2,007.00 | 2,007.00 | 2,007.00 | -0.74% | 500 |
| Jan 19, 2026 | 2,030.00 | 2,030.00 | 2,009.00 | 2,022.00 | 2,022.00 | 0.20% | 1,900 |
| Jan 16, 2026 | 2,010.00 | 2,019.00 | 1,997.00 | 2,018.00 | 2,018.00 | 0.40% | 1,700 |
| Jan 15, 2026 | 2,015.00 | 2,015.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.25% | 4,100 |
| Jan 14, 2026 | 1,999.00 | 2,015.00 | 1,999.00 | 2,015.00 | 2,015.00 | 0.80% | 5,700 |
| Jan 13, 2026 | 1,999.00 | 2,002.00 | 1,994.00 | 1,999.00 | 1,999.00 | 0.05% | 2,100 |
| Jan 9, 2026 | 1,997.00 | 2,000.00 | 1,993.00 | 1,998.00 | 1,998.00 | -0.05% | 2,200 |
| Jan 8, 2026 | 1,994.00 | 2,000.00 | 1,990.00 | 1,999.00 | 1,999.00 | 0.05% | 2,600 |
| Jan 7, 2026 | 1,997.00 | 1,998.00 | 1,984.00 | 1,998.00 | 1,998.00 | 0.05% | 1,700 |
| Jan 6, 2026 | 1,988.00 | 1,998.00 | 1,984.00 | 1,997.00 | 1,997.00 | 0.60% | 1,400 |
| Jan 5, 2026 | 1,974.00 | 1,990.00 | 1,973.00 | 1,985.00 | 1,985.00 | -0.75% | 2,200 |
| Dec 30, 2025 | 1,982.00 | 2,001.00 | 1,980.00 | 2,000.00 | 2,000.00 | 0.10% | 1,400 |
| Dec 29, 2025 | 1,967.00 | 2,010.00 | 1,967.00 | 1,998.00 | 1,998.00 | -0.79% | 2,800 |
| Dec 26, 2025 | 2,015.00 | 2,015.00 | 2,012.00 | 2,014.00 | 1,973.00 | 0.20% | 8,200 |
| Dec 25, 2025 | 2,015.00 | 2,015.00 | 2,010.00 | 2,010.00 | 1,969.08 | -0.25% | 300 |
| Dec 24, 2025 | 2,015.00 | 2,015.00 | 2,010.00 | 2,015.00 | 1,973.98 | -0.15% | 700 |
| Dec 23, 2025 | 2,000.00 | 2,018.00 | 2,000.00 | 2,018.00 | 1,976.92 | 0.40% | 1,400 |
| Dec 22, 2025 | 2,000.00 | 2,010.00 | 2,000.00 | 2,010.00 | 1,969.08 | 1.06% | 2,500 |
| Dec 19, 2025 | 1,990.00 | 1,998.00 | 1,989.00 | 1,989.00 | 1,948.51 | -0.45% | 500 |
| Dec 18, 2025 | 2,000.00 | 2,000.00 | 1,998.00 | 1,998.00 | 1,957.33 | -0.10% | 400 |