CRESCO Limited 4674
TSE · Japan · Technology Services
¥1,950.00+15.00 (+0.78%)
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 | ¥1,950.00 | +0.78% | ¥1,930.00 | ¥1,953.00 | ¥1,918.00 | 119.50K |
| 2026-10-01 | ¥1,935.00 | +0.62% | ¥1,933.00 | ¥1,955.00 | ¥1,913.00 | 131.10K |
| 2026-09-30 | ¥1,923.00 | +3.83% | ¥1,872.00 | ¥1,931.00 | ¥1,857.00 | 201.70K |
| 2026-09-29 | ¥1,852.00 | -1.49% | ¥1,841.00 | ¥1,856.00 | ¥1,820.00 | 138.00K |
| 2026-09-28 | ¥1,880.00 | -1.26% | ¥1,918.00 | ¥1,925.00 | ¥1,865.00 | 121.40K |
| 2026-09-25 | ¥1,904.00 | +3.42% | ¥1,840.00 | ¥1,905.00 | ¥1,836.00 | 163.90K |
| 2026-09-24 | ¥1,841.00 | +0.11% | ¥1,848.00 | ¥1,858.00 | ¥1,822.00 | 174.20K |
| 2026-09-18 | ¥1,839.00 | -0.54% | ¥1,858.00 | ¥1,866.00 | ¥1,830.00 | 238.90K |
| 2026-09-17 | ¥1,849.00 | +2.04% | ¥1,800.00 | ¥1,860.00 | ¥1,800.00 | 170.20K |
| 2026-09-16 | ¥1,812.00 | +0.95% | ¥1,792.00 | ¥1,820.00 | ¥1,789.00 | 114.70K |
| 2026-09-15 | ¥1,795.00 | -0.17% | ¥1,818.00 | ¥1,818.00 | ¥1,782.00 | 134.30K |
| 2026-09-14 | ¥1,798.00 | +3.21% | ¥1,750.00 | ¥1,807.00 | ¥1,745.00 | 151.70K |
| 2026-09-11 | ¥1,742.00 | -0.97% | ¥1,750.00 | ¥1,750.00 | ¥1,717.00 | 164.90K |
| 2026-09-10 | ¥1,759.00 | 0.00% | ¥1,740.00 | ¥1,768.00 | ¥1,738.00 | 220.50K |
| 2026-09-09 | ¥1,759.00 | -1.18% | ¥1,762.00 | ¥1,765.00 | ¥1,727.00 | 155.40K |
| 2026-09-08 | ¥1,780.00 | -3.94% | ¥1,850.00 | ¥1,850.00 | ¥1,774.00 | 269.10K |
| 2026-09-07 | ¥1,853.00 | -4.09% | ¥1,926.00 | ¥1,938.00 | ¥1,853.00 | 162.40K |
| 2026-09-04 | ¥1,932.00 | +0.36% | ¥1,935.00 | ¥1,947.00 | ¥1,916.00 | 232.50K |
| 2026-09-03 | ¥1,925.00 | -1.53% | ¥1,955.00 | ¥1,969.00 | ¥1,907.00 | 209.20K |
| 2026-09-02 | ¥1,955.00 | -3.07% | ¥2,000.00 | ¥2,000.00 | ¥1,937.00 | 223.60K |
| 2026-09-01 | ¥2,017.00 | -1.99% | ¥2,049.00 | ¥2,049.00 | ¥2,015.00 | 152.60K |
| 2026-08-31 | ¥2,058.00 | +0.39% | ¥2,040.00 | ¥2,078.00 | ¥2,030.00 | 185.80K |
| 2026-08-28 | ¥2,050.00 | +1.94% | ¥2,034.00 | ¥2,064.00 | ¥2,017.00 | 184.80K |
| 2026-08-27 | ¥2,011.00 | 0.00% | ¥2,011.00 | ¥2,024.00 | ¥2,000.00 | 130.00K |
| 2026-08-26 | ¥2,011.00 | +0.65% | ¥2,005.00 | ¥2,063.00 | ¥1,999.00 | 261.40K |
| 2026-08-25 | ¥1,998.00 | -2.25% | ¥2,022.00 | ¥2,029.00 | ¥1,966.00 | 337.60K |
| 2026-08-24 | ¥2,044.00 | +0.15% | ¥2,061.00 | ¥2,108.00 | ¥2,037.00 | 293.90K |
| 2026-08-21 | ¥2,041.00 | +0.39% | ¥2,022.00 | ¥2,061.00 | ¥2,001.00 | 282.80K |
| 2026-08-20 | ¥2,033.00 | +0.74% | ¥2,068.00 | ¥2,069.00 | ¥2,025.00 | 278.90K |
| 2026-08-19 | ¥2,018.00 | +1.00% | ¥2,000.00 | ¥2,035.00 | ¥1,990.00 | 298.90K |
| 2026-08-18 | ¥1,998.00 | +2.20% | ¥1,941.00 | ¥2,021.00 | ¥1,935.00 | 409.90K |
| 2026-08-17 | ¥1,955.00 | 0.00% | ¥1,941.00 | ¥1,982.00 | ¥1,923.00 | 367.10K |
| 2026-08-14 | ¥1,955.00 | +3.00% | ¥1,922.00 | ¥1,974.00 | ¥1,909.00 | 325.80K |
| 2026-08-13 | ¥1,898.00 | +2.32% | ¥1,842.00 | ¥1,904.00 | ¥1,828.00 | 297.20K |
| 2026-08-12 | ¥1,855.00 | -0.64% | ¥1,867.00 | ¥1,877.00 | ¥1,834.00 | 308.00K |
| 2026-08-10 | ¥1,867.00 | +3.43% | ¥1,808.00 | ¥1,877.00 | ¥1,801.00 | 191.10K |
| 2026-08-07 | ¥1,805.00 | +4.40% | ¥1,741.00 | ¥1,817.00 | ¥1,737.00 | 220.70K |
| 2026-08-06 | ¥1,729.00 | +4.47% | ¥1,641.00 | ¥1,752.00 | ¥1,620.00 | 322.20K |
| 2026-08-05 | ¥1,655.00 | +0.61% | ¥1,646.00 | ¥1,675.00 | ¥1,639.00 | 184.10K |
| 2026-08-04 | ¥1,645.00 | -0.60% | ¥1,667.00 | ¥1,694.00 | ¥1,645.00 | 243.50K |
| 2026-08-03 | ¥1,655.00 | +2.35% | ¥1,630.00 | ¥1,684.00 | ¥1,624.00 | 214.10K |
| 2026-07-31 | ¥1,617.00 | -1.82% | ¥1,613.00 | ¥1,638.00 | ¥1,600.00 | 140.30K |
| 2026-07-30 | ¥1,647.00 | +2.30% | ¥1,610.00 | ¥1,650.00 | ¥1,605.00 | 183.10K |
| 2026-07-29 | ¥1,610.00 | +2.16% | ¥1,609.00 | ¥1,610.00 | ¥1,583.00 | 79.00K |
| 2026-07-28 | ¥1,576.00 | -0.38% | ¥1,585.00 | ¥1,592.00 | ¥1,563.00 | 42.20K |
| 2026-07-27 | ¥1,582.00 | +1.61% | ¥1,570.00 | ¥1,593.00 | ¥1,568.00 | 65.20K |
| 2026-07-24 | ¥1,557.00 | +0.58% | ¥1,557.00 | ¥1,557.00 | ¥1,533.00 | 144.00K |
| 2026-07-23 | ¥1,548.00 | -0.58% | ¥1,557.00 | ¥1,557.00 | ¥1,538.00 | 72.40K |
| 2026-07-22 | ¥1,557.00 | -0.19% | ¥1,574.00 | ¥1,576.00 | ¥1,546.00 | 87.90K |
| 2026-07-21 | ¥1,560.00 | +2.43% | ¥1,544.00 | ¥1,580.00 | ¥1,540.00 | 95.10K |
| 2026-07-17 | ¥1,523.00 | -1.04% | ¥1,535.00 | ¥1,557.00 | ¥1,521.00 | 61.40K |
| 2026-07-16 | ¥1,539.00 | -0.52% | ¥1,547.00 | ¥1,560.00 | ¥1,529.00 | 79.70K |
| 2026-07-15 | ¥1,547.00 | +0.45% | ¥1,540.00 | ¥1,553.00 | ¥1,531.00 | 48.30K |
| 2026-07-14 | ¥1,540.00 | +0.92% | ¥1,536.00 | ¥1,559.00 | ¥1,527.00 | 40.70K |
| 2026-07-13 | ¥1,526.00 | -1.29% | ¥1,560.00 | ¥1,565.00 | ¥1,526.00 | 58.90K |
| 2026-07-10 | ¥1,546.00 | +0.91% | ¥1,548.00 | ¥1,561.00 | ¥1,535.00 | 65.10K |
| 2026-07-09 | ¥1,532.00 | -1.42% | ¥1,553.00 | ¥1,572.00 | ¥1,532.00 | 117.60K |
| 2026-07-08 | ¥1,554.00 | +1.70% | ¥1,528.00 | ¥1,559.00 | ¥1,528.00 | 75.50K |
| 2026-07-07 | ¥1,528.00 | +0.66% | ¥1,520.00 | ¥1,544.00 | ¥1,518.00 | 51.00K |
| 2026-07-06 | ¥1,518.00 | +1.07% | ¥1,505.00 | ¥1,524.00 | ¥1,503.00 | 68.10K |
| 2026-07-03 | ¥1,502.00 | +2.11% | ¥1,471.00 | ¥1,504.00 | ¥1,471.00 | 83.20K |
| 2026-07-02 | ¥1,471.00 | +1.80% | ¥1,445.00 | ¥1,490.00 | ¥1,445.00 | 86.60K |
| 2026-07-01 | ¥1,445.00 | +0.07% | ¥1,453.00 | ¥1,462.00 | ¥1,443.00 | 49.90K |
| 2026-06-30 | ¥1,444.00 | -2.04% | ¥1,464.00 | ¥1,474.00 | ¥1,439.00 | 96.80K |
| 2026-06-29 | ¥1,474.00 | +2.01% | ¥1,466.00 | ¥1,493.00 | ¥1,458.00 | 77.30K |
| 2026-06-26 | ¥1,445.00 | +0.77% | ¥1,427.00 | ¥1,460.00 | ¥1,418.00 | 136.60K |
| 2026-06-25 | ¥1,434.00 | -0.42% | ¥1,454.00 | ¥1,454.00 | ¥1,426.00 | 80.30K |
| 2026-06-24 | ¥1,440.00 | +0.21% | ¥1,453.00 | ¥1,455.00 | ¥1,432.00 | 65.40K |
| 2026-06-23 | ¥1,437.00 | -3.36% | ¥1,466.00 | ¥1,475.00 | ¥1,437.00 | 84.60K |
| 2026-06-22 | ¥1,487.00 | +2.13% | ¥1,456.00 | ¥1,488.00 | ¥1,456.00 | 86.70K |
| 2026-06-19 | ¥1,456.00 | -1.29% | ¥1,487.00 | ¥1,492.00 | ¥1,451.00 | 83.20K |
| 2026-06-18 | ¥1,475.00 | +0.75% | ¥1,460.00 | ¥1,487.00 | ¥1,458.00 | 65.00K |
| 2026-06-17 | ¥1,464.00 | +1.67% | ¥1,449.00 | ¥1,474.00 | ¥1,440.00 | 99.50K |
| 2026-06-16 | ¥1,440.00 | -0.76% | ¥1,450.00 | ¥1,451.00 | ¥1,435.00 | 105.30K |
| 2026-06-15 | ¥1,451.00 | -0.21% | ¥1,471.00 | ¥1,482.00 | ¥1,449.00 | 102.90K |
| 2026-06-12 | ¥1,454.00 | -0.62% | ¥1,468.00 | ¥1,474.00 | ¥1,451.00 | 87.70K |
| 2026-06-11 | ¥1,463.00 | -0.48% | ¥1,473.00 | ¥1,473.00 | ¥1,449.00 | 67.70K |
| 2026-06-10 | ¥1,470.00 | -1.80% | ¥1,485.00 | ¥1,492.00 | ¥1,458.00 | 96.40K |
| 2026-06-09 | ¥1,497.00 | -0.80% | ¥1,528.00 | ¥1,537.00 | ¥1,491.00 | 98.20K |
| 2026-06-08 | ¥1,509.00 | -0.79% | ¥1,511.00 | ¥1,546.00 | ¥1,497.00 | 121.20K |
| 2026-06-05 | ¥1,521.00 | +1.06% | ¥1,521.00 | ¥1,542.00 | ¥1,511.00 | 79.30K |
| 2026-06-04 | ¥1,505.00 | -2.08% | ¥1,506.00 | ¥1,517.00 | ¥1,497.00 | 98.20K |
| 2026-06-03 | ¥1,537.00 | -0.32% | ¥1,539.00 | ¥1,548.00 | ¥1,508.00 | 101.60K |
| 2026-06-02 | ¥1,542.00 | +0.65% | ¥1,542.00 | ¥1,549.00 | ¥1,506.00 | 76.30K |
| 2026-06-01 | ¥1,532.00 | +0.39% | ¥1,528.00 | ¥1,559.00 | ¥1,528.00 | 98.50K |
| 2026-05-29 | ¥1,526.00 | -0.07% | ¥1,527.00 | ¥1,562.00 | ¥1,526.00 | 90.10K |
| 2026-05-28 | ¥1,527.00 | -0.72% | ¥1,528.00 | ¥1,545.00 | ¥1,516.00 | 87.10K |
| 2026-05-27 | ¥1,538.00 | -1.41% | ¥1,555.00 | ¥1,567.00 | ¥1,538.00 | 111.70K |
| 2026-05-26 | ¥1,560.00 | -1.27% | ¥1,570.00 | ¥1,570.00 | ¥1,552.00 | 93.30K |
| 2026-05-25 | ¥1,580.00 | +0.89% | ¥1,574.00 | ¥1,593.00 | ¥1,552.00 | 132.20K |