CREEK & RIVER Co., Ltd. (4763.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 1,828.00 | 1,835.00 | 1,817.00 | 1,827.00 | 1,827.00 | 36,900 |
| Jun 28, 2024 | 1,835.00 | 1,836.00 | 1,816.00 | 1,818.00 | 1,818.00 | 52,700 |
| Jun 27, 2024 | 1,823.00 | 1,838.00 | 1,820.00 | 1,830.00 | 1,830.00 | 40,600 |
| Jun 26, 2024 | 1,811.00 | 1,826.00 | 1,806.00 | 1,820.00 | 1,820.00 | 41,500 |
| Jun 25, 2024 | 1,802.00 | 1,831.00 | 1,790.00 | 1,828.00 | 1,828.00 | 53,900 |
| Jun 24, 2024 | 1,799.00 | 1,800.00 | 1,783.00 | 1,794.00 | 1,794.00 | 43,000 |
| Jun 21, 2024 | 1,820.00 | 1,821.00 | 1,785.00 | 1,791.00 | 1,791.00 | 78,100 |
| Jun 20, 2024 | 1,796.00 | 1,812.00 | 1,789.00 | 1,805.00 | 1,805.00 | 30,200 |
| Jun 19, 2024 | 1,794.00 | 1,820.00 | 1,779.00 | 1,804.00 | 1,804.00 | 55,900 |
| Jun 18, 2024 | 1,756.00 | 1,786.00 | 1,754.00 | 1,786.00 | 1,786.00 | 53,100 |
| Jun 17, 2024 | 1,760.00 | 1,760.00 | 1,734.00 | 1,756.00 | 1,756.00 | 39,900 |
| Jun 14, 2024 | 1,722.00 | 1,760.00 | 1,721.00 | 1,760.00 | 1,760.00 | 64,800 |
| Jun 13, 2024 | 1,760.00 | 1,760.00 | 1,717.00 | 1,734.00 | 1,734.00 | 57,600 |
| Jun 12, 2024 | 1,767.00 | 1,771.00 | 1,735.00 | 1,747.00 | 1,747.00 | 145,900 |
| Jun 11, 2024 | 1,688.00 | 1,716.00 | 1,687.00 | 1,716.00 | 1,716.00 | 55,600 |
| Jun 10, 2024 | 1,688.00 | 1,709.00 | 1,684.00 | 1,684.00 | 1,684.00 | 33,000 |
| Jun 07, 2024 | 1,703.00 | 1,705.00 | 1,681.00 | 1,698.00 | 1,698.00 | 34,700 |
| Jun 06, 2024 | 1,723.00 | 1,723.00 | 1,693.00 | 1,701.00 | 1,701.00 | 26,000 |
| Jun 05, 2024 | 1,711.00 | 1,727.00 | 1,709.00 | 1,719.00 | 1,719.00 | 20,700 |
| Jun 04, 2024 | 1,709.00 | 1,738.00 | 1,709.00 | 1,730.00 | 1,730.00 | 36,600 |
| Jun 03, 2024 | 1,693.00 | 1,710.00 | 1,685.00 | 1,709.00 | 1,709.00 | 30,600 |
| May 31, 2024 | 1,680.00 | 1,685.00 | 1,664.00 | 1,684.00 | 1,684.00 | 30,300 |
| May 30, 2024 | 1,650.00 | 1,676.00 | 1,633.00 | 1,675.00 | 1,675.00 | 34,400 |
| May 29, 2024 | 1,672.00 | 1,697.00 | 1,668.00 | 1,668.00 | 1,668.00 | 33,300 |
| May 28, 2024 | 1,671.00 | 1,704.00 | 1,665.00 | 1,677.00 | 1,677.00 | 28,300 |
| May 27, 2024 | 1,674.00 | 1,680.00 | 1,665.00 | 1,671.00 | 1,671.00 | 44,900 |
| May 24, 2024 | 1,662.00 | 1,690.00 | 1,661.00 | 1,682.00 | 1,682.00 | 30,900 |
| May 23, 2024 | 1,671.00 | 1,693.00 | 1,671.00 | 1,681.00 | 1,681.00 | 28,000 |
| May 22, 2024 | 1,680.00 | 1,700.00 | 1,676.00 | 1,678.00 | 1,678.00 | 41,900 |
| May 21, 2024 | 1,735.00 | 1,753.00 | 1,675.00 | 1,687.00 | 1,687.00 | 82,000 |
| May 20, 2024 | 1,711.00 | 1,731.00 | 1,709.00 | 1,719.00 | 1,719.00 | 40,400 |
| May 17, 2024 | 1,677.00 | 1,720.00 | 1,670.00 | 1,711.00 | 1,711.00 | 39,100 |
| May 16, 2024 | 1,711.00 | 1,712.00 | 1,654.00 | 1,673.00 | 1,673.00 | 81,300 |
| May 15, 2024 | 1,743.00 | 1,743.00 | 1,713.00 | 1,721.00 | 1,721.00 | 34,600 |
| May 14, 2024 | 1,719.00 | 1,744.00 | 1,719.00 | 1,743.00 | 1,743.00 | 63,000 |
| May 13, 2024 | 1,710.00 | 1,718.00 | 1,708.00 | 1,717.00 | 1,717.00 | 55,600 |
| May 10, 2024 | 1,710.00 | 1,718.00 | 1,701.00 | 1,710.00 | 1,710.00 | 65,000 |
| May 09, 2024 | 1,685.00 | 1,710.00 | 1,685.00 | 1,701.00 | 1,701.00 | 55,800 |
| May 08, 2024 | 1,693.00 | 1,708.00 | 1,685.00 | 1,685.00 | 1,685.00 | 67,300 |
| May 07, 2024 | 1,680.00 | 1,696.00 | 1,677.00 | 1,693.00 | 1,693.00 | 59,800 |
| May 02, 2024 | 1,685.00 | 1,691.00 | 1,667.00 | 1,668.00 | 1,668.00 | 62,800 |
| May 01, 2024 | 1,664.00 | 1,690.00 | 1,660.00 | 1,685.00 | 1,685.00 | 80,400 |
| Apr 30, 2024 | 1,656.00 | 1,664.00 | 1,647.00 | 1,664.00 | 1,664.00 | 72,100 |
| Apr 26, 2024 | 1,608.00 | 1,630.00 | 1,605.00 | 1,620.00 | 1,620.00 | 70,600 |
| Apr 25, 2024 | 1,604.00 | 1,628.00 | 1,597.00 | 1,610.00 | 1,610.00 | 69,200 |
| Apr 24, 2024 | 1,611.00 | 1,624.00 | 1,605.00 | 1,605.00 | 1,605.00 | 83,900 |
| Apr 23, 2024 | 1,621.00 | 1,624.00 | 1,597.00 | 1,598.00 | 1,598.00 | 89,600 |
| Apr 22, 2024 | 1,603.00 | 1,633.00 | 1,603.00 | 1,631.00 | 1,631.00 | 92,800 |
| Apr 19, 2024 | 1,579.00 | 1,597.00 | 1,566.00 | 1,576.00 | 1,576.00 | 140,900 |
| Apr 18, 2024 | 1,562.00 | 1,635.00 | 1,551.00 | 1,617.00 | 1,617.00 | 135,400 |
| Apr 17, 2024 | 1,591.00 | 1,591.00 | 1,528.00 | 1,548.00 | 1,548.00 | 279,000 |
| Apr 16, 2024 | 1,674.00 | 1,680.00 | 1,593.00 | 1,598.00 | 1,598.00 | 269,300 |
| Apr 15, 2024 | 1,731.00 | 1,748.00 | 1,701.00 | 1,706.00 | 1,706.00 | 248,900 |
| Apr 12, 2024 | 1,865.00 | 1,906.00 | 1,725.00 | 1,731.00 | 1,731.00 | 649,400 |
| Apr 11, 2024 | 1,960.00 | 1,985.00 | 1,952.00 | 1,985.00 | 1,985.00 | 72,400 |
| Apr 10, 2024 | 1,973.00 | 1,998.00 | 1,969.00 | 1,983.00 | 1,983.00 | 47,200 |
| Apr 09, 2024 | 1,945.00 | 1,986.00 | 1,945.00 | 1,986.00 | 1,986.00 | 43,000 |
| Apr 08, 2024 | 1,925.00 | 1,957.00 | 1,921.00 | 1,953.00 | 1,953.00 | 47,600 |
| Apr 05, 2024 | 1,920.00 | 1,926.00 | 1,900.00 | 1,916.00 | 1,916.00 | 34,800 |
| Apr 04, 2024 | 1,917.00 | 1,939.00 | 1,917.00 | 1,930.00 | 1,930.00 | 30,800 |
| Apr 03, 2024 | 1,921.00 | 1,929.00 | 1,892.00 | 1,917.00 | 1,917.00 | 30,000 |
| Apr 02, 2024 | 1,973.00 | 1,973.00 | 1,917.00 | 1,921.00 | 1,921.00 | 34,500 |
| Apr 01, 2024 | 1,960.00 | 1,972.00 | 1,951.00 | 1,953.00 | 1,953.00 | 30,600 |
| Mar 29, 2024 | 1,968.00 | 1,985.00 | 1,954.00 | 1,979.00 | 1,979.00 | 32,300 |
| Mar 28, 2024 | 1,947.00 | 1,984.00 | 1,947.00 | 1,968.00 | 1,968.00 | 49,800 |
| Mar 27, 2024 | 1,941.00 | 1,960.00 | 1,941.00 | 1,948.00 | 1,948.00 | 39,600 |
| Mar 26, 2024 | 1,901.00 | 1,939.00 | 1,901.00 | 1,939.00 | 1,939.00 | 37,100 |
| Mar 25, 2024 | 1,891.00 | 1,920.00 | 1,891.00 | 1,901.00 | 1,901.00 | 76,800 |
| Mar 22, 2024 | 1,910.00 | 1,921.00 | 1,895.00 | 1,906.00 | 1,906.00 | 52,500 |
| Mar 21, 2024 | 1,969.00 | 1,969.00 | 1,911.00 | 1,916.00 | 1,916.00 | 42,500 |
| Mar 19, 2024 | 1,926.00 | 1,954.00 | 1,919.00 | 1,943.00 | 1,943.00 | 39,000 |
| Mar 18, 2024 | 1,893.00 | 1,929.00 | 1,885.00 | 1,926.00 | 1,926.00 | 64,100 |
| Mar 15, 2024 | 1,929.00 | 1,929.00 | 1,858.00 | 1,868.00 | 1,868.00 | 187,500 |
| Mar 14, 2024 | 1,922.00 | 1,944.00 | 1,910.00 | 1,936.00 | 1,936.00 | 46,900 |
| Mar 13, 2024 | 1,923.00 | 1,938.00 | 1,887.00 | 1,907.00 | 1,907.00 | 61,600 |
| Mar 12, 2024 | 1,895.00 | 1,915.00 | 1,854.00 | 1,915.00 | 1,915.00 | 64,200 |
| Mar 11, 2024 | 1,851.00 | 1,893.00 | 1,849.00 | 1,893.00 | 1,893.00 | 68,000 |
| Mar 08, 2024 | 1,817.00 | 1,873.00 | 1,816.00 | 1,868.00 | 1,868.00 | 64,400 |
| Mar 07, 2024 | 1,845.00 | 1,852.00 | 1,805.00 | 1,816.00 | 1,816.00 | 105,700 |
| Mar 06, 2024 | 1,816.00 | 1,844.00 | 1,816.00 | 1,836.00 | 1,836.00 | 75,700 |
| Mar 05, 2024 | 1,849.00 | 1,859.00 | 1,816.00 | 1,831.00 | 1,831.00 | 104,900 |
| Mar 04, 2024 | 1,908.00 | 1,911.00 | 1,850.00 | 1,850.00 | 1,850.00 | 156,700 |
| Mar 01, 2024 | 1,949.00 | 1,958.00 | 1,918.00 | 1,924.00 | 1,924.00 | 43,300 |
| Feb 29, 2024 | 1,920.00 | 1,934.00 | 1,916.00 | 1,931.00 | 1,931.00 | 53,200 |
| Feb 28, 2024 | 1,920.00 | 1,939.00 | 1,915.00 | 1,922.00 | 1,922.00 | 51,700 |
| Feb 28, 2024 | 41 Dividend | |||||
| Feb 27, 2024 | 1,936.00 | 1,962.00 | 1,936.00 | 1,955.00 | 1,914.00 | 73,200 |
| Feb 26, 2024 | 1,955.00 | 1,974.00 | 1,937.00 | 1,943.00 | 1,902.25 | 74,300 |
| Feb 22, 2024 | 1,944.00 | 1,956.00 | 1,928.00 | 1,935.00 | 1,894.42 | 64,800 |
| Feb 21, 2024 | 1,939.00 | 1,950.00 | 1,927.00 | 1,944.00 | 1,903.23 | 53,400 |
| Feb 20, 2024 | 1,935.00 | 1,944.00 | 1,918.00 | 1,937.00 | 1,896.38 | 78,200 |
| Feb 19, 2024 | 1,915.00 | 1,928.00 | 1,912.00 | 1,921.00 | 1,880.71 | 72,800 |
| Feb 16, 2024 | 1,945.00 | 1,945.00 | 1,911.00 | 1,912.00 | 1,871.90 | 79,400 |
| Feb 15, 2024 | 1,943.00 | 1,947.00 | 1,919.00 | 1,932.00 | 1,891.48 | 56,700 |
| Feb 14, 2024 | 1,952.00 | 1,955.00 | 1,921.00 | 1,938.00 | 1,897.36 | 77,500 |
| Feb 13, 2024 | 1,978.00 | 1,989.00 | 1,963.00 | 1,971.00 | 1,929.66 | 55,700 |
| Feb 09, 2024 | 1,987.00 | 2,000.00 | 1,957.00 | 1,957.00 | 1,915.96 | 53,700 |
| Feb 08, 2024 | 1,988.00 | 1,997.00 | 1,970.00 | 1,987.00 | 1,945.33 | 50,400 |
| Feb 07, 2024 | 2,025.00 | 2,027.00 | 1,996.00 | 1,998.00 | 1,956.10 | 57,600 |
| Feb 06, 2024 | 2,050.00 | 2,053.00 | 2,013.00 | 2,021.00 | 1,978.62 | 62,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.