CRESTEC Inc. (TYO:7812)
Japan · Delayed Price · Currency is JPY 1,997.00
+16.00 (0.81%)
Jan 22, 2026, 3:15 PM JST
CRESTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,980.00 | 2,005.00 | 1,980.00 | 2,000.00 | 1,959.29 | - | 2,000 |
| Dec 16, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,959.29 | -0.20% | 100 |
| Dec 15, 2025 | 2,000.00 | 2,010.00 | 2,000.00 | 2,004.00 | 1,963.20 | 0.65% | 1,600 |
| Dec 12, 2025 | 2,004.00 | 2,004.00 | 1,976.00 | 1,991.00 | 1,950.47 | -0.45% | 700 |
| Dec 11, 2025 | 1,998.00 | 2,000.00 | 1,998.00 | 2,000.00 | 1,959.29 | 0.10% | 800 |
| Dec 10, 2025 | 1,997.00 | 2,000.00 | 1,997.00 | 1,998.00 | 1,957.33 | - | 1,900 |
| Dec 9, 2025 | 1,965.00 | 1,998.00 | 1,958.00 | 1,998.00 | 1,957.33 | 0.40% | 900 |
| Dec 8, 2025 | 2,009.00 | 2,009.00 | 1,977.00 | 1,990.00 | 1,949.49 | -1.87% | 2,200 |
| Dec 5, 2025 | 2,039.00 | 2,039.00 | 2,028.00 | 2,028.00 | 1,986.71 | -1.02% | 200 |
| Dec 4, 2025 | 1,985.00 | 2,050.00 | 1,985.00 | 2,049.00 | 2,007.29 | 2.45% | 3,300 |
| Dec 3, 2025 | 2,000.00 | 2,005.00 | 1,997.00 | 2,000.00 | 1,959.29 | 0.55% | 2,400 |
| Dec 2, 2025 | 1,986.00 | 1,989.00 | 1,983.00 | 1,989.00 | 1,948.51 | 0.15% | 1,300 |
| Dec 1, 2025 | 1,981.00 | 1,990.00 | 1,981.00 | 1,986.00 | 1,945.57 | -0.55% | 1,100 |
| Nov 28, 2025 | 1,963.00 | 1,998.00 | 1,963.00 | 1,997.00 | 1,956.35 | 1.73% | 1,300 |
| Nov 27, 2025 | 1,959.00 | 1,971.00 | 1,959.00 | 1,963.00 | 1,923.04 | -0.86% | 2,100 |
| Nov 26, 2025 | 1,985.00 | 1,985.00 | 1,958.00 | 1,980.00 | 1,939.69 | -0.25% | 1,200 |
| Nov 25, 2025 | 1,974.00 | 2,009.00 | 1,974.00 | 1,985.00 | 1,944.59 | 0.56% | 4,500 |
| Nov 21, 2025 | 1,960.00 | 1,974.00 | 1,956.00 | 1,974.00 | 1,933.81 | 0.56% | 1,400 |
| Nov 20, 2025 | 1,967.00 | 1,975.00 | 1,958.00 | 1,963.00 | 1,923.04 | -0.15% | 2,400 |
| Nov 19, 2025 | 1,971.00 | 1,971.00 | 1,901.00 | 1,966.00 | 1,925.98 | -1.06% | 5,700 |
| Nov 18, 2025 | 1,958.00 | 1,988.00 | 1,940.00 | 1,987.00 | 1,946.55 | 1.48% | 8,200 |
| Nov 17, 2025 | 1,965.00 | 2,011.00 | 1,906.00 | 1,958.00 | 1,918.14 | 8.24% | 22,800 |
| Nov 14, 2025 | 1,773.00 | 1,809.00 | 1,773.00 | 1,809.00 | 1,772.17 | 2.03% | 1,300 |
| Nov 13, 2025 | 1,820.00 | 1,827.00 | 1,750.00 | 1,773.00 | 1,736.91 | -3.27% | 6,600 |
| Nov 12, 2025 | 1,818.00 | 1,838.00 | 1,803.00 | 1,833.00 | 1,795.68 | -0.22% | 1,000 |
| Nov 11, 2025 | 1,816.00 | 1,837.00 | 1,815.00 | 1,837.00 | 1,799.60 | 1.32% | 800 |
| Nov 10, 2025 | 1,849.00 | 1,849.00 | 1,813.00 | 1,813.00 | 1,776.09 | -1.31% | 900 |
| Nov 7, 2025 | 1,824.00 | 1,837.00 | 1,815.00 | 1,837.00 | 1,799.60 | 0.16% | 1,400 |