create restaurants holdings inc. 3387
TSE · Japan · Consumer Services
¥766.00-17.00 (-2.17%)
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 | ¥764.00 | -2.43% | ¥771.00 | ¥777.00 | ¥763.00 | 430.90K |
| 2026-10-01 | ¥783.00 | +1.95% | ¥763.00 | ¥783.00 | ¥762.00 | 1.06M |
| 2026-09-30 | ¥768.00 | +0.26% | ¥764.00 | ¥769.00 | ¥754.00 | 942.50K |
| 2026-09-29 | ¥766.00 | +0.13% | ¥763.00 | ¥770.00 | ¥761.00 | 833.70K |
| 2026-09-28 | ¥765.00 | +0.53% | ¥763.00 | ¥771.00 | ¥763.00 | 1.34M |
| 2026-09-25 | ¥761.00 | +1.47% | ¥750.00 | ¥765.00 | ¥749.00 | 911.60K |
| 2026-09-24 | ¥750.00 | -1.45% | ¥759.00 | ¥759.00 | ¥750.00 | 1.10M |
| 2026-09-18 | ¥761.00 | -0.52% | ¥761.00 | ¥764.00 | ¥757.00 | 1.08M |
| 2026-09-17 | ¥765.00 | +0.26% | ¥767.00 | ¥775.00 | ¥758.00 | 895.50K |
| 2026-09-16 | ¥763.00 | -0.65% | ¥765.00 | ¥770.00 | ¥761.00 | 827.70K |
| 2026-09-15 | ¥768.00 | -0.78% | ¥776.00 | ¥780.00 | ¥764.00 | 795.20K |
| 2026-09-14 | ¥774.00 | +1.71% | ¥761.00 | ¥779.00 | ¥761.00 | 799.90K |
| 2026-09-11 | ¥761.00 | -1.30% | ¥765.00 | ¥775.00 | ¥761.00 | 902.50K |
| 2026-09-10 | ¥771.00 | -1.03% | ¥782.00 | ¥782.00 | ¥769.00 | 695.00K |
| 2026-09-09 | ¥779.00 | +0.52% | ¥775.00 | ¥789.00 | ¥775.00 | 1.44M |
| 2026-09-08 | ¥775.00 | +1.84% | ¥758.00 | ¥778.00 | ¥755.00 | 1.28M |
| 2026-09-07 | ¥761.00 | -2.06% | ¥776.00 | ¥776.00 | ¥761.00 | 861.20K |
| 2026-09-04 | ¥777.00 | +1.70% | ¥758.00 | ¥779.00 | ¥757.00 | 1.36M |
| 2026-09-03 | ¥764.00 | -0.91% | ¥762.00 | ¥766.00 | ¥755.00 | 1.11M |
| 2026-09-02 | ¥771.00 | +0.92% | ¥765.00 | ¥777.00 | ¥765.00 | 2.12M |
| 2026-09-01 | ¥764.00 | +1.46% | ¥752.00 | ¥770.00 | ¥752.00 | 1.94M |
| 2026-08-31 | ¥753.00 | +0.40% | ¥746.00 | ¥754.00 | ¥741.00 | 2.19M |
| 2026-08-28 | ¥750.00 | -2.85% | ¥760.00 | ¥761.00 | ¥749.00 | 4.98M |
| 2026-08-27 | ¥772.00 | -0.64% | ¥777.00 | ¥778.00 | ¥771.00 | 4.42M |
| 2026-08-26 | ¥777.00 | -1.02% | ¥785.00 | ¥785.00 | ¥777.00 | 1.96M |
| 2026-08-25 | ¥785.00 | +0.26% | ¥788.00 | ¥789.00 | ¥782.00 | 1.74M |
| 2026-08-24 | ¥783.00 | 0.00% | ¥786.00 | ¥788.00 | ¥780.00 | 1.97M |
| 2026-08-21 | ¥783.00 | +1.16% | ¥778.00 | ¥783.00 | ¥777.00 | 1.72M |
| 2026-08-20 | ¥774.00 | +0.91% | ¥774.00 | ¥777.00 | ¥768.00 | 1.83M |
| 2026-08-19 | ¥767.00 | 0.00% | ¥773.00 | ¥774.00 | ¥761.00 | 1.53M |
| 2026-08-18 | ¥767.00 | -0.78% | ¥771.00 | ¥775.00 | ¥766.00 | 1.70M |
| 2026-08-17 | ¥773.00 | -0.51% | ¥779.00 | ¥779.00 | ¥771.00 | 1.65M |
| 2026-08-14 | ¥777.00 | +1.44% | ¥766.00 | ¥779.00 | ¥766.00 | 1.50M |
| 2026-08-13 | ¥766.00 | +1.46% | ¥758.00 | ¥770.00 | ¥757.00 | 1.72M |
| 2026-08-12 | ¥755.00 | -0.26% | ¥759.00 | ¥762.00 | ¥753.00 | 1.75M |
| 2026-08-10 | ¥757.00 | +0.66% | ¥760.00 | ¥760.00 | ¥746.00 | 1.78M |
| 2026-08-07 | ¥752.00 | -0.27% | ¥759.00 | ¥764.00 | ¥750.00 | 1.94M |
| 2026-08-06 | ¥754.00 | +1.62% | ¥753.00 | ¥755.00 | ¥740.00 | 2.16M |
| 2026-08-05 | ¥742.00 | -0.67% | ¥751.00 | ¥754.00 | ¥742.00 | 1.78M |
| 2026-08-04 | ¥747.00 | -3.24% | ¥774.00 | ¥775.00 | ¥746.00 | 2.17M |
| 2026-08-03 | ¥772.00 | -0.90% | ¥784.00 | ¥785.00 | ¥766.00 | 1.70M |
| 2026-07-31 | ¥779.00 | -2.87% | ¥787.00 | ¥799.00 | ¥778.00 | 1.48M |
| 2026-07-30 | ¥802.00 | -1.23% | ¥814.00 | ¥818.00 | ¥793.00 | 1.62M |
| 2026-07-29 | ¥812.00 | +2.65% | ¥797.00 | ¥813.00 | ¥790.00 | 1.86M |
| 2026-07-28 | ¥791.00 | +1.28% | ¥785.00 | ¥792.00 | ¥770.00 | 1.24M |
| 2026-07-27 | ¥781.00 | +1.96% | ¥774.00 | ¥785.00 | ¥768.00 | 1.27M |
| 2026-07-24 | ¥766.00 | +1.19% | ¥755.00 | ¥772.00 | ¥749.00 | 1.22M |
| 2026-07-23 | ¥757.00 | -3.07% | ¥775.00 | ¥780.00 | ¥755.00 | 1.47M |
| 2026-07-22 | ¥781.00 | -1.14% | ¥780.00 | ¥787.00 | ¥769.00 | 1.31M |
| 2026-07-21 | ¥790.00 | +1.67% | ¥785.00 | ¥815.00 | ¥780.00 | 1.76M |
| 2026-07-17 | ¥777.00 | -1.52% | ¥789.00 | ¥808.00 | ¥771.00 | 2.38M |
| 2026-07-16 | ¥789.00 | -1.38% | ¥805.00 | ¥805.00 | ¥784.00 | 2.26M |
| 2026-07-15 | ¥800.00 | +2.56% | ¥800.00 | ¥819.00 | ¥796.00 | 2.66M |
| 2026-07-14 | ¥780.00 | +1.30% | ¥780.00 | ¥801.00 | ¥777.00 | 2.19M |
| 2026-07-13 | ¥770.00 | +2.80% | ¥750.00 | ¥777.00 | ¥750.00 | 1.76M |
| 2026-07-10 | ¥749.00 | +0.40% | ¥755.00 | ¥755.00 | ¥744.00 | 1.21M |
| 2026-07-09 | ¥746.00 | -0.93% | ¥754.00 | ¥755.00 | ¥743.00 | 1.18M |
| 2026-07-08 | ¥753.00 | +1.07% | ¥746.00 | ¥758.00 | ¥745.00 | 1.49M |
| 2026-07-07 | ¥745.00 | +1.36% | ¥735.00 | ¥745.00 | ¥733.00 | 1.11M |
| 2026-07-06 | ¥735.00 | +2.23% | ¥728.00 | ¥738.00 | ¥726.00 | 964.30K |
| 2026-07-03 | ¥719.00 | -0.69% | ¥733.00 | ¥734.00 | ¥719.00 | 1.18M |
| 2026-07-02 | ¥724.00 | -1.23% | ¥739.00 | ¥740.00 | ¥722.00 | 1.37M |
| 2026-07-01 | ¥733.00 | -0.41% | ¥741.00 | ¥741.00 | ¥720.00 | 2.42M |
| 2026-06-30 | ¥736.00 | -1.08% | ¥749.00 | ¥750.00 | ¥732.00 | 1.33M |
| 2026-06-29 | ¥744.00 | +3.48% | ¥718.00 | ¥744.00 | ¥718.00 | 1.94M |
| 2026-06-26 | ¥719.00 | +1.70% | ¥711.00 | ¥721.00 | ¥710.00 | 3.99M |
| 2026-06-25 | ¥707.00 | +1.29% | ¥705.00 | ¥713.00 | ¥699.00 | 1.21M |
| 2026-06-24 | ¥698.00 | +0.14% | ¥700.00 | ¥707.00 | ¥693.00 | 1.17M |
| 2026-06-23 | ¥697.00 | -0.43% | ¥694.00 | ¥700.00 | ¥693.00 | 773.20K |
| 2026-06-22 | ¥700.00 | +1.45% | ¥690.00 | ¥700.00 | ¥685.00 | 1.39M |
| 2026-06-19 | ¥690.00 | -1.99% | ¥703.00 | ¥703.00 | ¥690.00 | 2.29M |
| 2026-06-18 | ¥704.00 | -0.71% | ¥715.00 | ¥715.00 | ¥702.00 | 1.15M |
| 2026-06-17 | ¥709.00 | +0.14% | ¥714.00 | ¥715.00 | ¥709.00 | 509.30K |
| 2026-06-16 | ¥708.00 | -0.28% | ¥710.00 | ¥711.00 | ¥704.00 | 802.30K |
| 2026-06-15 | ¥710.00 | -0.42% | ¥718.00 | ¥718.00 | ¥710.00 | 652.10K |
| 2026-06-12 | ¥713.00 | -0.56% | ¥719.00 | ¥719.00 | ¥711.00 | 1.01M |
| 2026-06-11 | ¥717.00 | +1.27% | ¥713.00 | ¥717.00 | ¥708.00 | 1.09M |
| 2026-06-10 | ¥708.00 | +0.85% | ¥707.00 | ¥712.00 | ¥702.00 | 989.30K |
| 2026-06-09 | ¥702.00 | -0.71% | ¥715.00 | ¥716.00 | ¥702.00 | 937.40K |
| 2026-06-08 | ¥707.00 | +0.57% | ¥706.00 | ¥716.00 | ¥705.00 | 1.07M |
| 2026-06-05 | ¥703.00 | +1.88% | ¥692.00 | ¥706.00 | ¥692.00 | 755.30K |
| 2026-06-04 | ¥690.00 | -2.27% | ¥706.00 | ¥707.00 | ¥690.00 | 1.90M |
| 2026-06-03 | ¥706.00 | -0.42% | ¥709.00 | ¥710.00 | ¥701.00 | 862.60K |
| 2026-06-02 | ¥709.00 | 0.00% | ¥710.00 | ¥711.00 | ¥702.00 | 719.40K |
| 2026-06-01 | ¥709.00 | +0.42% | ¥706.00 | ¥710.00 | ¥700.00 | 1.30M |
| 2026-05-29 | ¥706.00 | +0.71% | ¥705.00 | ¥710.00 | ¥704.00 | 1.24M |
| 2026-05-28 | ¥701.00 | -1.13% | ¥708.00 | ¥712.00 | ¥701.00 | 1.08M |
| 2026-05-27 | ¥709.00 | -0.14% | ¥710.00 | ¥718.00 | ¥709.00 | 1.03M |
| 2026-05-26 | ¥710.00 | +0.57% | ¥705.00 | ¥710.00 | ¥703.00 | 514.50K |
| 2026-05-25 | ¥706.00 | -0.70% | ¥712.00 | ¥713.00 | ¥701.00 | 1.36M |