Skip to main content
logo
CRESTEC Inc. (TYO:7812)
Japan flag Japan · Delayed Price · Currency is JPY
2,085.00
-15.00 (-0.71%)
Oct 7, 2026, 12:30 PM JST

CRESTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20262,085.002,085.002,085.002,085.002,085.00-0.71%300
Oct 6, 20262,100.002,100.002,100.002,100.002,100.000.24%300
Oct 5, 20262,082.002,095.002,080.002,095.002,095.000.62%300
Oct 2, 20262,074.002,082.002,074.002,082.002,082.00-200
Oct 1, 20262,103.002,103.002,081.002,082.002,082.00-2.16%1,700
Sep 30, 20262,103.002,128.002,103.002,128.002,128.001.19%200
Sep 29, 20262,103.002,103.002,103.002,103.002,103.00-0.57%200
Sep 28, 20262,116.002,116.002,081.002,115.002,115.00-0.05%1,600
Sep 25, 20262,070.002,120.002,070.002,116.002,116.001.63%2,700
Sep 24, 20262,143.002,143.002,071.002,082.002,082.00-2.85%3,500
Sep 18, 20262,070.002,143.002,070.002,143.002,143.005.62%7,100
Sep 17, 20262,100.002,129.002,029.002,029.002,029.00-4.29%24,200
Sep 16, 20262,114.002,120.002,103.002,120.002,120.000.90%2,100
Sep 15, 20262,073.002,101.002,073.002,101.002,101.000.05%1,300
Sep 14, 20262,090.002,100.002,090.002,100.002,100.000.48%300
Sep 11, 20262,051.002,090.002,051.002,090.002,090.001.90%400
Sep 10, 20262,060.002,060.002,050.002,051.002,051.00-0.63%700
Sep 9, 20262,061.002,064.002,061.002,064.002,064.000.05%300
Sep 8, 20262,101.002,114.002,010.002,063.002,063.00-2.41%7,300
Sep 7, 20262,126.002,126.002,110.002,114.002,114.00-0.52%4,900
Sep 4, 20262,129.002,159.002,124.002,125.002,125.00-1.53%900
Sep 3, 20262,128.002,158.002,128.002,158.002,158.001.41%400
Sep 2, 20262,126.002,142.002,121.002,128.002,128.00-0.98%2,700
Sep 1, 20262,159.002,159.002,149.002,149.002,149.000.19%600
Aug 31, 20262,146.002,150.002,145.002,145.002,145.00-0.60%500
Aug 28, 20262,135.002,158.002,135.002,158.002,158.000.14%700
Aug 27, 20262,154.002,155.002,139.002,155.002,155.000.05%600
Aug 26, 20262,154.002,154.002,154.002,154.002,154.00-100
Aug 25, 20262,144.002,154.002,144.002,154.002,154.000.47%700
Aug 24, 20262,144.002,145.002,120.002,144.002,144.000.66%2,600
Aug 21, 20262,145.002,145.002,130.002,130.002,130.00-0.84%1,500
Aug 20, 20262,148.002,148.002,148.002,148.002,148.000.28%500
Aug 19, 20262,139.002,144.002,130.002,142.002,142.00-0.09%800
Aug 18, 20262,139.002,145.002,121.002,144.002,144.000.23%2,800
Aug 17, 20262,170.002,170.002,132.002,139.002,139.00-1.88%9,000
Aug 14, 20262,131.002,190.002,131.002,180.002,180.001.44%2,700
Aug 13, 20262,158.002,158.002,131.002,149.002,149.00-0.32%2,000
Aug 12, 20262,147.002,156.002,140.002,156.002,156.000.47%1,300
Aug 10, 20262,150.002,150.002,101.002,146.002,146.00-0.19%3,200
Aug 7, 20262,157.002,158.002,133.002,150.002,150.00-900
Aug 6, 20262,152.002,152.002,150.002,150.002,150.000.47%200
Aug 5, 20262,144.002,149.002,140.002,140.002,140.000.05%700
Aug 4, 20262,131.002,140.002,100.002,139.002,139.000.33%2,100
Aug 3, 20262,175.002,175.002,131.002,132.002,132.00-1.48%2,100
Jul 31, 20262,165.002,165.002,164.002,164.002,164.000.19%500
Jul 30, 20262,189.002,189.002,160.002,160.002,160.00-1.37%200
Jul 29, 20262,190.002,190.002,165.002,190.002,190.00-1,300
Jul 28, 20262,189.002,190.002,189.002,190.002,190.000.05%1,000
Jul 27, 20262,190.002,190.002,189.002,189.002,189.00-0.05%900
Jul 24, 20262,184.002,190.002,184.002,190.002,190.000.92%400