Skip to main content
logo
CRESTEC Inc. (TYO:7812)
Japan flag Japan · Delayed Price · Currency is JPY
2,142.00
-2.00 (-0.09%)
Aug 19, 2026, 12:30 PM JST

CRESTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20262,144.002,144.002,139.002,139.00--0.23%3,000
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
Jul 23, 20262,170.002,170.002,170.002,170.002,170.000.05%100
Jul 22, 20262,190.002,190.002,168.002,169.002,169.00-0.87%1,000
Jul 21, 20262,163.002,190.002,163.002,188.002,188.000.14%800
Jul 17, 20262,165.002,190.002,160.002,185.002,185.00-0.23%1,900
Jul 16, 20262,187.002,190.002,185.002,190.002,190.000.05%1,100
Jul 15, 20262,190.002,190.002,180.002,189.002,189.000.09%300
Jul 14, 20262,180.002,187.002,164.002,187.002,187.000.32%400
Jul 13, 20262,180.002,188.002,180.002,180.002,180.00-1,100
Jul 10, 20262,160.002,181.002,160.002,180.002,180.001.35%1,000
Jul 9, 20262,150.002,190.002,150.002,151.002,151.000.05%53,400
Jul 8, 20262,170.002,170.002,150.002,150.002,150.00-0.69%600
Jul 7, 20262,165.002,165.002,165.002,165.002,165.00-0.55%200
Jul 6, 20262,162.002,194.002,160.002,177.002,177.000.32%1,500
Jul 3, 20262,167.002,177.002,160.002,170.002,170.000.74%800
Jul 2, 20262,130.002,154.002,100.002,154.002,154.001.13%1,600
Jul 1, 20262,130.002,130.002,107.002,130.002,130.000.09%700
Jun 30, 20262,078.002,128.002,078.002,128.002,128.000.90%200
Jun 29, 20262,156.002,156.002,088.002,109.002,109.000.14%4,500
Jun 26, 20262,201.002,208.002,169.002,169.002,106.00-0.69%13,300
Jun 25, 20262,188.002,215.002,182.002,184.002,120.560.18%6,200
Jun 24, 20262,200.002,205.002,180.002,180.002,116.68-0.59%3,800
Jun 23, 20262,180.002,196.002,180.002,193.002,129.300.64%2,900
Jun 22, 20262,104.002,179.002,104.002,179.002,115.713.56%6,800
Jun 19, 20262,090.002,104.002,085.002,104.002,042.890.38%1,500
Jun 18, 20262,090.002,105.002,090.002,096.002,035.120.38%7,300
Jun 17, 20262,089.002,089.002,072.002,088.002,027.35-0.05%5,500
Jun 16, 20262,078.002,090.002,073.002,089.002,028.320.72%3,300
Jun 15, 20262,052.002,074.002,045.002,074.002,013.761.17%9,900
Jun 12, 20262,059.002,059.002,042.002,050.001,990.46-0.19%900
Jun 11, 20262,070.002,070.002,021.002,054.001,994.341.63%6,800
Jun 10, 20262,020.002,077.002,011.002,021.001,962.300.05%12,000
Jun 9, 20262,001.002,027.002,001.002,020.001,961.330.20%1,600