CRESTEC Inc. (TYO:7812)
Japan · Delayed Price · Currency is JPY 2,040.00
-1.00 (-0.05%)
Oct 28, 2026, 12:30 PM JST
CRESTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 2,043.00 | 2,045.00 | 2,040.00 | 2,040.00 | 2,040.00 | -0.05% | 800 |
| Oct 27, 2026 | 2,063.00 | 2,063.00 | 2,041.00 | 2,041.00 | 2,041.00 | -2.34% | 3,400 |
| Oct 26, 2026 | 2,079.00 | 2,112.00 | 2,050.00 | 2,090.00 | 2,090.00 | 1.36% | 4,300 |
| Oct 23, 2026 | 2,069.00 | 2,069.00 | 2,060.00 | 2,062.00 | 2,062.00 | -0.29% | 700 |
| Oct 22, 2026 | 2,050.00 | 2,068.00 | 2,050.00 | 2,068.00 | 2,068.00 | 1.62% | 1,300 |
| Oct 21, 2026 | 2,044.00 | 2,044.00 | 2,033.00 | 2,035.00 | 2,035.00 | -0.20% | 1,900 |
| Oct 20, 2026 | 2,050.00 | 2,050.00 | 2,039.00 | 2,039.00 | 2,039.00 | -0.92% | 1,600 |
| Oct 19, 2026 | 2,054.00 | 2,058.00 | 2,050.00 | 2,058.00 | 2,058.00 | 0.19% | 2,900 |
| Oct 16, 2026 | 2,056.00 | 2,066.00 | 2,053.00 | 2,054.00 | 2,054.00 | -0.10% | 2,200 |
| Oct 15, 2026 | 2,064.00 | 2,064.00 | 2,056.00 | 2,056.00 | 2,056.00 | -0.39% | 1,700 |
| Oct 14, 2026 | 2,068.00 | 2,068.00 | 2,064.00 | 2,064.00 | 2,064.00 | 0.15% | 600 |
| Oct 13, 2026 | 2,070.00 | 2,070.00 | 2,061.00 | 2,061.00 | 2,061.00 | -0.91% | 1,100 |
| Oct 8, 2026 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | -0.24% | 100 |
| Oct 7, 2026 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | -0.71% | 300 |
| Oct 6, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.24% | 300 |
| Oct 5, 2026 | 2,082.00 | 2,095.00 | 2,080.00 | 2,095.00 | 2,095.00 | 0.62% | 300 |
| Oct 2, 2026 | 2,074.00 | 2,082.00 | 2,074.00 | 2,082.00 | 2,082.00 | - | 200 |
| Oct 1, 2026 | 2,103.00 | 2,103.00 | 2,081.00 | 2,082.00 | 2,082.00 | -2.16% | 1,700 |
| Sep 30, 2026 | 2,103.00 | 2,128.00 | 2,103.00 | 2,128.00 | 2,128.00 | 1.19% | 200 |
| Sep 29, 2026 | 2,103.00 | 2,103.00 | 2,103.00 | 2,103.00 | 2,103.00 | -0.57% | 200 |
| Sep 28, 2026 | 2,116.00 | 2,116.00 | 2,081.00 | 2,115.00 | 2,115.00 | -0.05% | 1,600 |
| Sep 25, 2026 | 2,070.00 | 2,120.00 | 2,070.00 | 2,116.00 | 2,116.00 | 1.63% | 2,700 |
| Sep 24, 2026 | 2,143.00 | 2,143.00 | 2,071.00 | 2,082.00 | 2,082.00 | -2.85% | 3,500 |
| Sep 18, 2026 | 2,070.00 | 2,143.00 | 2,070.00 | 2,143.00 | 2,143.00 | 5.62% | 7,100 |
| Sep 17, 2026 | 2,100.00 | 2,129.00 | 2,029.00 | 2,029.00 | 2,029.00 | -4.29% | 24,200 |
| Sep 16, 2026 | 2,114.00 | 2,120.00 | 2,103.00 | 2,120.00 | 2,120.00 | 0.90% | 2,100 |
| Sep 15, 2026 | 2,073.00 | 2,101.00 | 2,073.00 | 2,101.00 | 2,101.00 | 0.05% | 1,300 |
| Sep 14, 2026 | 2,090.00 | 2,100.00 | 2,090.00 | 2,100.00 | 2,100.00 | 0.48% | 300 |
| Sep 11, 2026 | 2,051.00 | 2,090.00 | 2,051.00 | 2,090.00 | 2,090.00 | 1.90% | 400 |
| Sep 10, 2026 | 2,060.00 | 2,060.00 | 2,050.00 | 2,051.00 | 2,051.00 | -0.63% | 700 |
| Sep 9, 2026 | 2,061.00 | 2,064.00 | 2,061.00 | 2,064.00 | 2,064.00 | 0.05% | 300 |
| Sep 8, 2026 | 2,101.00 | 2,114.00 | 2,010.00 | 2,063.00 | 2,063.00 | -2.41% | 7,300 |
| Sep 7, 2026 | 2,126.00 | 2,126.00 | 2,110.00 | 2,114.00 | 2,114.00 | -0.52% | 4,900 |
| Sep 4, 2026 | 2,129.00 | 2,159.00 | 2,124.00 | 2,125.00 | 2,125.00 | -1.53% | 900 |
| Sep 3, 2026 | 2,128.00 | 2,158.00 | 2,128.00 | 2,158.00 | 2,158.00 | 1.41% | 400 |
| Sep 2, 2026 | 2,126.00 | 2,142.00 | 2,121.00 | 2,128.00 | 2,128.00 | -0.98% | 2,700 |
| Sep 1, 2026 | 2,159.00 | 2,159.00 | 2,149.00 | 2,149.00 | 2,149.00 | 0.19% | 600 |
| Aug 31, 2026 | 2,146.00 | 2,150.00 | 2,145.00 | 2,145.00 | 2,145.00 | -0.60% | 500 |
| Aug 28, 2026 | 2,135.00 | 2,158.00 | 2,135.00 | 2,158.00 | 2,158.00 | 0.14% | 700 |
| Aug 27, 2026 | 2,154.00 | 2,155.00 | 2,139.00 | 2,155.00 | 2,155.00 | 0.05% | 600 |
| Aug 26, 2026 | 2,154.00 | 2,154.00 | 2,154.00 | 2,154.00 | 2,154.00 | - | 100 |
| Aug 25, 2026 | 2,144.00 | 2,154.00 | 2,144.00 | 2,154.00 | 2,154.00 | 0.47% | 700 |
| Aug 24, 2026 | 2,144.00 | 2,145.00 | 2,120.00 | 2,144.00 | 2,144.00 | 0.66% | 2,600 |
| Aug 21, 2026 | 2,145.00 | 2,145.00 | 2,130.00 | 2,130.00 | 2,130.00 | -0.84% | 1,500 |
| Aug 20, 2026 | 2,148.00 | 2,148.00 | 2,148.00 | 2,148.00 | 2,148.00 | 0.28% | 500 |
| Aug 19, 2026 | 2,139.00 | 2,144.00 | 2,130.00 | 2,142.00 | 2,142.00 | -0.09% | 800 |
| Aug 18, 2026 | 2,139.00 | 2,145.00 | 2,121.00 | 2,144.00 | 2,144.00 | 0.23% | 2,800 |
| Aug 17, 2026 | 2,170.00 | 2,170.00 | 2,132.00 | 2,139.00 | 2,139.00 | -1.88% | 9,000 |
| Aug 14, 2026 | 2,131.00 | 2,190.00 | 2,131.00 | 2,180.00 | 2,180.00 | 1.44% | 2,700 |
| Aug 13, 2026 | 2,158.00 | 2,158.00 | 2,131.00 | 2,149.00 | 2,149.00 | -0.32% | 2,000 |