CCReB Advisors Inc. 276A
TSE · Japan · Technology Services
¥4,225.00-85.00 (-1.97%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,225.00 | -1.97% | ¥4,265.00 | ¥4,270.00 | ¥4,140.00 | 18.40K |
| 2026-10-01 | ¥4,310.00 | -1.37% | ¥4,370.00 | ¥4,370.00 | ¥4,300.00 | 10.70K |
| 2026-09-30 | ¥4,370.00 | +1.86% | ¥4,280.00 | ¥4,370.00 | ¥4,150.00 | 27.70K |
| 2026-09-29 | ¥4,290.00 | -2.83% | ¥4,420.00 | ¥4,420.00 | ¥4,220.00 |
| 24.70K |
| 2026-09-28 | ¥4,415.00 | +0.91% | ¥4,430.00 | ¥4,495.00 | ¥4,340.00 | 22.50K |
| 2026-09-25 | ¥4,375.00 | +2.46% | ¥4,255.00 | ¥4,440.00 | ¥4,245.00 | 21.60K |
| 2026-09-24 | ¥4,270.00 | -1.04% | ¥4,360.00 | ¥4,495.00 | ¥4,270.00 | 33.40K |
| 2026-09-18 | ¥4,315.00 | +3.85% | ¥4,155.00 | ¥4,315.00 | ¥4,080.00 | 21.00K |
| 2026-09-17 | ¥4,155.00 | +1.96% | ¥4,065.00 | ¥4,175.00 | ¥4,065.00 | 8.20K |
| 2026-09-16 | ¥4,075.00 | -1.93% | ¥4,200.00 | ¥4,280.00 | ¥4,050.00 | 26.10K |
| 2026-09-15 | ¥4,155.00 | +1.09% | ¥4,140.00 | ¥4,205.00 | ¥4,110.00 | 17.30K |
| 2026-09-14 | ¥4,110.00 | +1.11% | ¥4,080.00 | ¥4,150.00 | ¥4,050.00 | 17.60K |
| 2026-09-11 | ¥4,065.00 | -2.28% | ¥4,045.00 | ¥4,125.00 | ¥4,005.00 | 23.10K |
| 2026-09-10 | ¥4,160.00 | +2.21% | ¥4,070.00 | ¥4,165.00 | ¥4,040.00 | 14.80K |
| 2026-09-09 | ¥4,070.00 | -2.28% | ¥4,125.00 | ¥4,165.00 | ¥4,065.00 | 26.30K |
| 2026-09-08 | ¥4,165.00 | +3.22% | ¥4,035.00 | ¥4,225.00 | ¥4,000.00 | 54.50K |
| 2026-09-07 | ¥4,035.00 | +3.59% | ¥3,965.00 | ¥4,110.00 | ¥3,895.00 | 49.70K |
| 2026-09-04 | ¥3,895.00 | +7.15% | ¥3,635.00 | ¥3,920.00 | ¥3,635.00 | 42.70K |
| 2026-09-03 | ¥3,635.00 | -0.55% | ¥3,725.00 | ¥3,750.00 | ¥3,635.00 | 21.50K |
| 2026-09-02 | ¥3,655.00 | -2.14% | ¥3,665.00 | ¥3,715.00 | ¥3,590.00 | 23.30K |
| 2026-09-01 | ¥3,735.00 | -0.13% | ¥3,700.00 | ¥3,745.00 | ¥3,640.00 | 19.50K |
| 2026-08-31 | ¥3,740.00 | 0.00% | ¥3,760.00 | ¥3,795.00 | ¥3,715.00 | 22.30K |
| 2026-08-28 | ¥3,740.00 | +0.27% | ¥3,700.00 | ¥3,900.00 | ¥3,700.00 | 36.30K |
| 2026-08-27 | ¥3,730.00 | -0.93% | ¥3,820.00 | ¥3,835.00 | ¥3,695.00 | 33.10K |
| 2026-08-26 | ¥3,765.00 | +3.01% | ¥3,700.00 | ¥3,770.00 | ¥3,655.00 | 24.00K |
| 2026-08-25 | ¥3,655.00 | +2.81% | ¥3,595.00 | ¥3,670.00 | ¥3,585.00 | 18.70K |
| 2026-08-24 | ¥3,555.00 | -0.56% | ¥3,570.00 | ¥3,650.00 | ¥3,555.00 | 12.90K |
| 2026-08-21 | ¥3,575.00 | +0.56% | ¥3,590.00 | ¥3,590.00 | ¥3,505.00 | 11.70K |
| 2026-08-20 | ¥3,555.00 | +4.87% | ¥3,400.00 | ¥3,555.00 | ¥3,400.00 | 19.70K |
| 2026-08-19 | ¥3,390.00 | -3.56% | ¥3,460.00 | ¥3,485.00 | ¥3,390.00 | 18.80K |
| 2026-08-18 | ¥3,515.00 | -2.63% | ¥3,610.00 | ¥3,610.00 | ¥3,515.00 | 15.70K |
| 2026-08-17 | ¥3,610.00 | +1.98% | ¥3,560.00 | ¥3,615.00 | ¥3,525.00 | 31.70K |
| 2026-08-14 | ¥3,540.00 | +4.12% | ¥3,405.00 | ¥3,550.00 | ¥3,405.00 | 17.90K |
| 2026-08-13 | ¥3,400.00 | +1.80% | ¥3,335.00 | ¥3,415.00 | ¥3,330.00 | 12.80K |
| 2026-08-12 | ¥3,340.00 | -0.60% | ¥3,355.00 | ¥3,385.00 | ¥3,340.00 | 13.50K |
| 2026-08-10 | ¥3,360.00 | -1.18% | ¥3,400.00 | ¥3,445.00 | ¥3,340.00 | 15.90K |
| 2026-08-07 | ¥3,400.00 | -3.00% | ¥3,495.00 | ¥3,505.00 | ¥3,385.00 | 19.90K |
| 2026-08-06 | ¥3,505.00 | +1.59% | ¥3,450.00 | ¥3,560.00 | ¥3,450.00 | 20.90K |
| 2026-08-05 | ¥3,450.00 | +3.14% | ¥3,300.00 | ¥3,520.00 | ¥3,300.00 | 34.50K |
| 2026-08-04 | ¥3,345.00 | +1.83% | ¥3,290.00 | ¥3,390.00 | ¥3,285.00 | 27.10K |
| 2026-08-03 | ¥3,285.00 | -5.47% | ¥3,425.00 | ¥3,425.00 | ¥3,240.00 | 45.40K |
| 2026-07-31 | ¥3,475.00 | +4.67% | ¥3,355.00 | ¥3,505.00 | ¥3,295.00 | 22.50K |
| 2026-07-30 | ¥3,320.00 | -0.75% | ¥3,275.00 | ¥3,345.00 | ¥3,250.00 | 21.00K |
| 2026-07-29 | ¥3,345.00 | +0.15% | ¥3,390.00 | ¥3,455.00 | ¥3,260.00 | 41.50K |
| 2026-07-28 | ¥3,340.00 | -7.22% | ¥3,600.00 | ¥3,600.00 | ¥3,340.00 | 45.30K |
| 2026-07-27 | ¥3,600.00 | -0.83% | ¥3,600.00 | ¥3,670.00 | ¥3,550.00 | 13.60K |
| 2026-07-24 | ¥3,630.00 | -0.55% | ¥3,650.00 | ¥3,660.00 | ¥3,545.00 | 17.60K |
| 2026-07-23 | ¥3,650.00 | +0.41% | ¥3,615.00 | ¥3,755.00 | ¥3,515.00 | 29.70K |
| 2026-07-22 | ¥3,635.00 | +0.41% | ¥3,685.00 | ¥3,730.00 | ¥3,575.00 | 37.20K |
| 2026-07-21 | ¥3,620.00 | +1.12% | ¥3,610.00 | ¥3,720.00 | ¥3,525.00 | 43.60K |
| 2026-07-17 | ¥3,580.00 | -7.97% | ¥3,820.00 | ¥3,850.00 | ¥3,435.00 | 100.90K |
| 2026-07-16 | ¥3,890.00 | -3.35% | ¥3,955.00 | ¥4,040.00 | ¥3,830.00 | 66.00K |
| 2026-07-15 | ¥4,025.00 | +12.27% | ¥3,515.00 | ¥4,045.00 | ¥3,505.00 | 344.40K |
| 2026-07-14 | ¥3,585.00 | +3.31% | ¥3,455.00 | ¥3,650.00 | ¥3,435.00 | 84.10K |
| 2026-07-13 | ¥3,470.00 | +0.58% | ¥3,470.00 | ¥3,525.00 | ¥3,405.00 | 28.70K |
| 2026-07-10 | ¥3,450.00 | +2.83% | ¥3,335.00 | ¥3,535.00 | ¥3,285.00 | 40.90K |
| 2026-07-09 | ¥3,355.00 | -0.74% | ¥3,325.00 | ¥3,385.00 | ¥3,270.00 | 17.10K |
| 2026-07-08 | ¥3,380.00 | +2.11% | ¥3,345.00 | ¥3,400.00 | ¥3,290.00 | 33.80K |
| 2026-07-07 | ¥3,310.00 | -0.75% | ¥3,350.00 | ¥3,350.00 | ¥3,205.00 | 35.30K |
| 2026-07-06 | ¥3,335.00 | -2.63% | ¥3,535.00 | ¥3,695.00 | ¥3,320.00 | 80.30K |
| 2026-07-03 | ¥3,425.00 | +4.42% | ¥3,350.00 | ¥3,460.00 | ¥3,340.00 | 69.10K |
| 2026-07-02 | ¥3,280.00 | +0.92% | ¥3,295.00 | ¥3,350.00 | ¥3,205.00 | 42.60K |
| 2026-07-01 | ¥3,250.00 | +5.18% | ¥3,120.00 | ¥3,265.00 | ¥3,085.00 | 43.10K |
| 2026-06-30 | ¥3,090.00 | +2.66% | ¥3,030.00 | ¥3,090.00 | ¥2,991.00 | 18.80K |
| 2026-06-29 | ¥3,010.00 | -0.50% | ¥3,050.00 | ¥3,105.00 | ¥2,972.00 | 30.30K |
| 2026-06-26 | ¥3,025.00 | -0.17% | ¥3,030.00 | ¥3,075.00 | ¥2,983.00 | 15.80K |
| 2026-06-25 | ¥3,030.00 | +1.34% | ¥2,992.00 | ¥3,075.00 | ¥2,950.00 | 28.30K |
| 2026-06-24 | ¥2,990.00 | -1.81% | ¥3,045.00 | ¥3,090.00 | ¥2,980.00 | 21.50K |
| 2026-06-23 | ¥3,045.00 | +0.33% | ¥3,045.00 | ¥3,075.00 | ¥2,995.00 | 16.40K |
| 2026-06-22 | ¥3,035.00 | +2.53% | ¥2,933.00 | ¥3,070.00 | ¥2,926.00 | 20.40K |
| 2026-06-19 | ¥2,960.00 | -2.95% | ¥3,080.00 | ¥3,110.00 | ¥2,920.00 | 18.70K |
| 2026-06-18 | ¥3,050.00 | +2.49% | ¥2,999.00 | ¥3,070.00 | ¥2,933.00 | 22.80K |
| 2026-06-17 | ¥2,976.00 | -3.53% | ¥3,105.00 | ¥3,145.00 | ¥2,975.00 | 46.00K |
| 2026-06-16 | ¥3,085.00 | +9.32% | ¥2,841.00 | ¥3,085.00 | ¥2,825.00 | 49.00K |
| 2026-06-15 | ¥2,822.00 | +2.66% | ¥2,761.00 | ¥2,877.00 | ¥2,761.00 | 17.30K |
| 2026-06-12 | ¥2,749.00 | -0.18% | ¥2,754.00 | ¥2,782.00 | ¥2,671.00 | 28.10K |
| 2026-06-11 | ¥2,754.00 | -0.76% | ¥2,726.00 | ¥2,754.00 | ¥2,666.00 | 21.60K |
| 2026-06-10 | ¥2,775.00 | -1.21% | ¥2,792.00 | ¥2,854.00 | ¥2,675.00 | 46.70K |
| 2026-06-09 | ¥2,809.00 | -0.74% | ¥2,921.00 | ¥2,944.00 | ¥2,791.00 | 21.30K |
| 2026-06-08 | ¥2,830.00 | -3.54% | ¥2,886.00 | ¥2,934.00 | ¥2,802.00 | 34.10K |
| 2026-06-05 | ¥2,934.00 | +5.92% | ¥2,770.00 | ¥2,974.00 | ¥2,770.00 | 29.90K |
| 2026-06-04 | ¥2,770.00 | +0.69% | ¥2,716.00 | ¥2,793.00 | ¥2,716.00 | 24.80K |
| 2026-06-03 | ¥2,751.00 | -2.52% | ¥2,822.00 | ¥2,823.00 | ¥2,696.00 | 35.10K |
| 2026-06-02 | ¥2,822.00 | +4.71% | ¥2,723.00 | ¥2,850.00 | ¥2,687.00 | 36.40K |
| 2026-06-01 | ¥2,695.00 | -3.75% | ¥2,850.00 | ¥2,868.00 | ¥2,660.00 | 47.30K |
| 2026-05-29 | ¥2,800.00 | -2.47% | ¥2,900.00 | ¥2,900.00 | ¥2,775.00 | 61.60K |
| 2026-05-28 | ¥2,871.00 | +1.20% | ¥2,838.00 | ¥2,890.00 | ¥2,785.00 | 46.60K |
| 2026-05-27 | ¥2,837.00 | +0.85% | ¥2,830.00 | ¥2,865.00 | ¥2,793.00 | 34.60K |
| 2026-05-26 | ¥2,813.00 | -3.89% | ¥2,950.00 | ¥2,979.00 | ¥2,813.00 | 40.60K |
| 2026-05-25 | ¥2,927.00 | -1.45% | ¥2,960.00 | ¥2,998.00 | ¥2,875.00 | 44.90K |