Hi-CRATES CO. LTD. 4172
TSE · Japan · Health Services
¥2,274.00-34.00 (-1.47%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥2,274.00 | -1.47% | ¥2,278.00 | ¥2,278.00 | ¥2,274.00 | 1.10K |
| 2026-10-01 | ¥2,308.00 | +1.01% | ¥2,285.00 | ¥2,308.00 | ¥2,281.00 | 700 |
| 2026-09-30 | ¥2,285.00 | -1.64% | ¥2,303.00 | ¥2,303.00 | ¥2,284.00 | 500 |
| 2026-09-29 | ¥2,323.00 | +0.13% | ¥2,277.00 | ¥2,327.00 | ¥2,277.00 |
| 2.40K |
| 2026-09-28 | ¥2,320.00 | -0.04% | ¥2,344.00 | ¥2,344.00 | ¥2,320.00 | 1.20K |
| 2026-09-25 | ¥2,321.00 | -1.65% | ¥2,359.00 | ¥2,359.00 | ¥2,321.00 | 700 |
| 2026-09-24 | ¥2,360.00 | +1.46% | ¥2,330.00 | ¥2,360.00 | ¥2,330.00 | 900 |
| 2026-09-18 | ¥2,326.00 | +0.17% | ¥2,320.00 | ¥2,326.00 | ¥2,320.00 | 600 |
| 2026-09-17 | ¥2,322.00 | +0.09% | ¥2,337.00 | ¥2,337.00 | ¥2,320.00 | 600 |
| 2026-09-16 | ¥2,320.00 | +0.87% | ¥2,300.00 | ¥2,335.00 | ¥2,300.00 | 1.20K |
| 2026-09-15 | ¥2,300.00 | -2.42% | ¥2,357.00 | ¥2,357.00 | ¥2,263.00 | 2.00K |
| 2026-09-14 | ¥2,357.00 | +2.39% | ¥2,303.00 | ¥2,372.00 | ¥2,285.00 | 5.30K |
| 2026-09-11 | ¥2,302.00 | +0.39% | ¥2,291.00 | ¥2,302.00 | ¥2,291.00 | 500 |
| 2026-09-10 | ¥2,293.00 | -0.26% | ¥2,295.00 | ¥2,295.00 | ¥2,293.00 | 500 |
| 2026-09-09 | ¥2,299.00 | -0.91% | ¥2,291.00 | ¥2,300.00 | ¥2,291.00 | 500 |
| 2026-09-08 | ¥2,320.00 | -0.22% | ¥2,325.00 | ¥2,325.00 | ¥2,300.00 | 700 |
| 2026-09-07 | ¥2,325.00 | +2.06% | ¥2,328.00 | ¥2,340.00 | ¥2,325.00 | 2.10K |
| 2026-09-04 | ¥2,278.00 | -0.22% | ¥2,282.00 | ¥2,282.00 | ¥2,278.00 | 500 |
| 2026-09-03 | ¥2,283.00 | -0.74% | ¥2,290.00 | ¥2,290.00 | ¥2,283.00 | 700 |
| 2026-09-02 | ¥2,300.00 | -0.90% | ¥2,300.00 | ¥2,300.00 | ¥2,295.00 | 1.10K |
| 2026-09-01 | ¥2,321.00 | +0.74% | ¥2,301.00 | ¥2,321.00 | ¥2,298.00 | 1.00K |
| 2026-08-31 | ¥2,304.00 | -0.48% | ¥2,297.00 | ¥2,304.00 | ¥2,297.00 | 500 |
| 2026-08-28 | ¥2,315.00 | -1.41% | ¥2,321.00 | ¥2,330.00 | ¥2,300.00 | 1.10K |
| 2026-08-27 | ¥2,348.00 | +1.78% | ¥2,285.00 | ¥2,348.00 | ¥2,285.00 | 1.40K |
| 2026-08-26 | ¥2,307.00 | +0.96% | ¥2,256.00 | ¥2,310.00 | ¥2,256.00 | 1.30K |
| 2026-08-25 | ¥2,285.00 | -0.65% | ¥2,285.00 | ¥2,285.00 | ¥2,285.00 | 300 |
| 2026-08-24 | ¥2,300.00 | +0.39% | ¥2,300.00 | ¥2,300.00 | ¥2,300.00 | 300 |
| 2026-08-21 | ¥2,291.00 | +0.04% | ¥2,277.00 | ¥2,291.00 | ¥2,277.00 | 300 |
| 2026-08-20 | ¥2,290.00 | -1.29% | ¥2,303.00 | ¥2,303.00 | ¥2,289.00 | 500 |
| 2026-08-19 | ¥2,320.00 | +0.87% | ¥2,274.00 | ¥2,320.00 | ¥2,272.00 | 1.20K |
| 2026-08-18 | ¥2,300.00 | 0.00% | ¥2,291.00 | ¥2,300.00 | ¥2,291.00 | 900 |
| 2026-08-17 | ¥2,300.00 | +1.01% | ¥2,273.00 | ¥2,300.00 | ¥2,273.00 | 2.10K |
| 2026-08-14 | ¥2,277.00 | -0.87% | ¥2,300.00 | ¥2,300.00 | ¥2,277.00 | 400 |
| 2026-08-13 | ¥2,297.00 | +1.55% | ¥2,265.00 | ¥2,297.00 | ¥2,265.00 | 900 |
| 2026-08-12 | ¥2,262.00 | +1.43% | ¥2,180.00 | ¥2,325.00 | ¥2,180.00 | 5.00K |
| 2026-08-10 | ¥2,230.00 | 0.00% | ¥2,230.00 | ¥2,230.00 | ¥2,230.00 | 0 |
| 2026-08-07 | ¥2,230.00 | 0.00% | ¥2,230.00 | ¥2,230.00 | ¥2,230.00 | 0 |
| 2026-08-06 | ¥2,230.00 | 0.00% | ¥2,230.00 | ¥2,230.00 | ¥2,230.00 | 0 |
| 2026-08-05 | ¥2,230.00 | 0.00% | ¥2,230.00 | ¥2,230.00 | ¥2,230.00 | 100 |
| 2026-08-04 | ¥2,230.00 | +1.04% | ¥2,230.00 | ¥2,230.00 | ¥2,230.00 | 200 |
| 2026-08-03 | ¥2,207.00 | -0.54% | ¥2,190.00 | ¥2,229.00 | ¥2,190.00 | 900 |
| 2026-07-31 | ¥2,219.00 | -0.49% | ¥2,180.00 | ¥2,230.00 | ¥2,175.00 | 1.50K |
| 2026-07-30 | ¥2,230.00 | -0.62% | ¥2,255.00 | ¥2,255.00 | ¥2,230.00 | 200 |
| 2026-07-29 | ¥2,244.00 | 0.00% | ¥2,244.00 | ¥2,244.00 | ¥2,244.00 | 0 |
| 2026-07-28 | ¥2,244.00 | +1.36% | ¥2,218.00 | ¥2,244.00 | ¥2,210.00 | 1.00K |
| 2026-07-27 | ¥2,214.00 | +1.79% | ¥2,215.00 | ¥2,218.00 | ¥2,179.00 | 1.20K |
| 2026-07-24 | ¥2,175.00 | -1.14% | ¥2,195.00 | ¥2,195.00 | ¥2,175.00 | 300 |
| 2026-07-23 | ¥2,200.00 | +0.14% | ¥2,200.00 | ¥2,200.00 | ¥2,200.00 | 100 |
| 2026-07-22 | ¥2,197.00 | +1.34% | ¥2,180.00 | ¥2,197.00 | ¥2,180.00 | 300 |
| 2026-07-21 | ¥2,168.00 | -1.45% | ¥2,168.00 | ¥2,168.00 | ¥2,168.00 | 200 |
| 2026-07-17 | ¥2,200.00 | 0.00% | ¥2,200.00 | ¥2,200.00 | ¥2,200.00 | 0 |
| 2026-07-16 | ¥2,200.00 | -0.68% | ¥2,200.00 | ¥2,200.00 | ¥2,200.00 | 200 |
| 2026-07-15 | ¥2,215.00 | +0.68% | ¥2,218.00 | ¥2,218.00 | ¥2,215.00 | 200 |
| 2026-07-14 | ¥2,200.00 | +0.92% | ¥2,195.00 | ¥2,200.00 | ¥2,194.00 | 500 |
| 2026-07-13 | ¥2,180.00 | +0.05% | ¥2,129.00 | ¥2,180.00 | ¥2,129.00 | 500 |
| 2026-07-10 | ¥2,179.00 | 0.00% | ¥2,179.00 | ¥2,179.00 | ¥2,179.00 | 0 |
| 2026-07-09 | ¥2,179.00 | -0.41% | ¥2,151.00 | ¥2,200.00 | ¥2,150.00 | 1.70K |
| 2026-07-08 | ¥2,188.00 | +0.46% | ¥2,178.00 | ¥2,200.00 | ¥2,150.00 | 700 |
| 2026-07-07 | ¥2,178.00 | +1.30% | ¥2,178.00 | ¥2,178.00 | ¥2,178.00 | 100 |
| 2026-07-06 | ¥2,150.00 | -1.06% | ¥2,162.00 | ¥2,200.00 | ¥2,150.00 | 900 |
| 2026-07-03 | ¥2,173.00 | -0.23% | ¥2,128.00 | ¥2,175.00 | ¥2,125.00 | 400 |
| 2026-07-02 | ¥2,178.00 | 0.00% | ¥2,178.00 | ¥2,178.00 | ¥2,178.00 | 0 |
| 2026-07-01 | ¥2,178.00 | +0.37% | ¥2,121.00 | ¥2,178.00 | ¥2,121.00 | 800 |
| 2026-06-30 | ¥2,170.00 | +1.88% | ¥2,108.00 | ¥2,244.00 | ¥2,108.00 | 1.90K |
| 2026-06-29 | ¥2,130.00 | +1.33% | ¥2,081.00 | ¥2,130.00 | ¥2,080.00 | 1.10K |
| 2026-06-26 | ¥2,102.00 | -0.90% | ¥2,160.00 | ¥2,160.00 | ¥2,056.00 | 2.30K |
| 2026-06-25 | ¥2,121.00 | +0.62% | ¥2,108.00 | ¥2,121.00 | ¥2,071.00 | 1.70K |
| 2026-06-24 | ¥2,108.00 | -0.75% | ¥2,124.00 | ¥2,128.00 | ¥2,108.00 | 800 |
| 2026-06-23 | ¥2,124.00 | -0.19% | ¥2,128.00 | ¥2,128.00 | ¥2,124.00 | 200 |
| 2026-06-22 | ¥2,128.00 | -2.30% | ¥2,160.00 | ¥2,160.00 | ¥2,128.00 | 300 |
| 2026-06-19 | ¥2,178.00 | +1.30% | ¥2,178.00 | ¥2,178.00 | ¥2,178.00 | 100 |
| 2026-06-18 | ¥2,150.00 | 0.00% | ¥2,150.00 | ¥2,150.00 | ¥2,150.00 | 0 |
| 2026-06-17 | ¥2,150.00 | 0.00% | ¥2,150.00 | ¥2,150.00 | ¥2,150.00 | 0 |
| 2026-06-16 | ¥2,150.00 | 0.00% | ¥2,150.00 | ¥2,150.00 | ¥2,150.00 | 500 |
| 2026-06-15 | ¥2,150.00 | -1.29% | ¥2,183.00 | ¥2,183.00 | ¥2,133.00 | 400 |
| 2026-06-12 | ¥2,178.00 | +1.44% | ¥2,153.00 | ¥2,178.00 | ¥2,153.00 | 300 |
| 2026-06-11 | ¥2,147.00 | +2.09% | ¥2,104.00 | ¥2,147.00 | ¥2,104.00 | 500 |
| 2026-06-10 | ¥2,103.00 | +0.14% | ¥2,100.00 | ¥2,147.00 | ¥2,100.00 | 1.40K |
| 2026-06-09 | ¥2,100.00 | -1.36% | ¥2,129.00 | ¥2,129.00 | ¥2,061.00 | 1.00K |
| 2026-06-08 | ¥2,129.00 | -1.07% | ¥2,151.00 | ¥2,151.00 | ¥2,129.00 | 1.10K |
| 2026-06-05 | ¥2,152.00 | -1.10% | ¥2,152.00 | ¥2,178.00 | ¥2,151.00 | 900 |
| 2026-06-04 | ¥2,176.00 | -0.55% | ¥2,238.00 | ¥2,238.00 | ¥2,176.00 | 600 |
| 2026-06-03 | ¥2,188.00 | +0.74% | ¥2,188.00 | ¥2,188.00 | ¥2,188.00 | 100 |
| 2026-06-02 | ¥2,172.00 | -2.16% | ¥2,172.00 | ¥2,172.00 | ¥2,172.00 | 1.10K |
| 2026-06-01 | ¥2,220.00 | -0.67% | ¥2,285.00 | ¥2,285.00 | ¥2,160.00 | 3.20K |
| 2026-05-29 | ¥2,235.00 | 0.00% | ¥2,235.00 | ¥2,235.00 | ¥2,235.00 | 700 |
| 2026-05-28 | ¥2,235.00 | -0.27% | ¥2,241.00 | ¥2,250.00 | ¥2,235.00 | 500 |
| 2026-05-27 | ¥2,241.00 | -2.61% | ¥2,267.00 | ¥2,267.00 | ¥2,241.00 | 1.20K |
| 2026-05-26 | ¥2,301.00 | -1.79% | ¥2,340.00 | ¥2,340.00 | ¥2,290.00 | 800 |
| 2026-05-25 | ¥2,343.00 | +2.00% | ¥2,309.00 | ¥2,343.00 | ¥2,309.00 | 500 |