CREEK & RIVER Co., Ltd. 4763
TSE · Japan · Commercial Services
¥1,484.00-26.00 (-1.72%)
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 | ¥1,488.00 | -1.46% | ¥1,500.00 | ¥1,504.00 | ¥1,477.00 | 35.80K |
| 2026-10-01 | ¥1,510.00 | -2.14% | ¥1,530.00 | ¥1,532.00 | ¥1,489.00 | 72.00K |
| 2026-09-30 | ¥1,543.00 | +1.51% | ¥1,525.00 | ¥1,543.00 | ¥1,523.00 | 60.60K |
| 2026-09-29 | ¥1,520.00 | +0.73% | ¥1,505.00 | ¥1,525.00 | ¥1,499.00 | 58.10K |
| 2026-09-28 | ¥1,509.00 | +1.07% | ¥1,498.00 | ¥1,512.00 | ¥1,487.00 | 62.30K |
| 2026-09-25 | ¥1,493.00 | +0.88% | ¥1,480.00 | ¥1,500.00 | ¥1,480.00 | 35.70K |
| 2026-09-24 | ¥1,480.00 | -0.94% | ¥1,481.00 | ¥1,493.00 | ¥1,479.00 | 41.30K |
| 2026-09-18 | ¥1,494.00 | -0.27% | ¥1,493.00 | ¥1,504.00 | ¥1,491.00 | 20.80K |
| 2026-09-17 | ¥1,498.00 | +0.54% | ¥1,480.00 | ¥1,513.00 | ¥1,480.00 | 37.30K |
| 2026-09-16 | ¥1,490.00 | +0.07% | ¥1,485.00 | ¥1,497.00 | ¥1,485.00 | 16.80K |
| 2026-09-15 | ¥1,489.00 | +0.34% | ¥1,483.00 | ¥1,496.00 | ¥1,481.00 | 18.60K |
| 2026-09-14 | ¥1,484.00 | +1.99% | ¥1,456.00 | ¥1,484.00 | ¥1,456.00 | 27.10K |
| 2026-09-11 | ¥1,455.00 | -0.95% | ¥1,453.00 | ¥1,460.00 | ¥1,450.00 | 35.40K |
| 2026-09-10 | ¥1,469.00 | +1.24% | ¥1,442.00 | ¥1,469.00 | ¥1,442.00 | 25.50K |
| 2026-09-09 | ¥1,451.00 | -0.14% | ¥1,450.00 | ¥1,459.00 | ¥1,444.00 | 46.10K |
| 2026-09-08 | ¥1,453.00 | -1.36% | ¥1,466.00 | ¥1,470.00 | ¥1,453.00 | 39.40K |
| 2026-09-07 | ¥1,473.00 | -1.73% | ¥1,499.00 | ¥1,504.00 | ¥1,473.00 | 31.00K |
| 2026-09-04 | ¥1,499.00 | +0.54% | ¥1,484.00 | ¥1,504.00 | ¥1,484.00 | 27.60K |
| 2026-09-03 | ¥1,491.00 | 0.00% | ¥1,491.00 | ¥1,502.00 | ¥1,485.00 | 31.40K |
| 2026-09-02 | ¥1,491.00 | -2.74% | ¥1,515.00 | ¥1,519.00 | ¥1,491.00 | 55.60K |
| 2026-09-01 | ¥1,533.00 | -0.78% | ¥1,540.00 | ¥1,544.00 | ¥1,514.00 | 35.40K |
| 2026-08-31 | ¥1,545.00 | +1.05% | ¥1,545.00 | ¥1,546.00 | ¥1,531.00 | 69.60K |
| 2026-08-28 | ¥1,529.00 | -0.65% | ¥1,530.00 | ¥1,530.00 | ¥1,519.00 | 43.20K |
| 2026-08-27 | ¥1,539.00 | +0.33% | ¥1,530.00 | ¥1,543.00 | ¥1,530.00 | 27.70K |
| 2026-08-26 | ¥1,534.00 | +0.46% | ¥1,529.00 | ¥1,547.00 | ¥1,526.00 | 52.30K |
| 2026-08-25 | ¥1,527.00 | +1.19% | ¥1,519.00 | ¥1,530.00 | ¥1,515.00 | 42.40K |
| 2026-08-24 | ¥1,509.00 | -0.20% | ¥1,517.00 | ¥1,530.00 | ¥1,508.00 | 37.50K |
| 2026-08-21 | ¥1,512.00 | -0.13% | ¥1,516.00 | ¥1,521.00 | ¥1,503.00 | 33.10K |
| 2026-08-20 | ¥1,514.00 | +1.27% | ¥1,499.00 | ¥1,514.00 | ¥1,487.00 | 42.00K |
| 2026-08-19 | ¥1,495.00 | +0.20% | ¥1,495.00 | ¥1,509.00 | ¥1,485.00 | 42.40K |
| 2026-08-18 | ¥1,492.00 | +0.61% | ¥1,490.00 | ¥1,496.00 | ¥1,472.00 | 40.90K |
| 2026-08-17 | ¥1,483.00 | +0.61% | ¥1,463.00 | ¥1,490.00 | ¥1,463.00 | 44.10K |
| 2026-08-14 | ¥1,474.00 | +2.15% | ¥1,434.00 | ¥1,477.00 | ¥1,434.00 | 58.40K |
| 2026-08-13 | ¥1,443.00 | +0.49% | ¥1,436.00 | ¥1,447.00 | ¥1,427.00 | 42.80K |
| 2026-08-12 | ¥1,436.00 | -1.03% | ¥1,441.00 | ¥1,443.00 | ¥1,423.00 | 45.90K |
| 2026-08-10 | ¥1,451.00 | +0.83% | ¥1,447.00 | ¥1,457.00 | ¥1,423.00 | 48.50K |
| 2026-08-07 | ¥1,439.00 | +0.14% | ¥1,420.00 | ¥1,440.00 | ¥1,417.00 | 31.90K |
| 2026-08-06 | ¥1,437.00 | +3.46% | ¥1,399.00 | ¥1,437.00 | ¥1,398.00 | 63.70K |
| 2026-08-05 | ¥1,389.00 | -1.49% | ¥1,416.00 | ¥1,416.00 | ¥1,383.00 | 62.50K |
| 2026-08-04 | ¥1,410.00 | -0.21% | ¥1,420.00 | ¥1,430.00 | ¥1,401.00 | 53.90K |
| 2026-08-03 | ¥1,413.00 | -2.15% | ¥1,442.00 | ¥1,448.00 | ¥1,409.00 | 52.90K |
| 2026-07-31 | ¥1,444.00 | -3.41% | ¥1,487.00 | ¥1,492.00 | ¥1,441.00 | 78.90K |
| 2026-07-30 | ¥1,495.00 | -1.77% | ¥1,521.00 | ¥1,521.00 | ¥1,493.00 | 63.80K |
| 2026-07-29 | ¥1,522.00 | +1.20% | ¥1,507.00 | ¥1,522.00 | ¥1,491.00 | 43.50K |
| 2026-07-28 | ¥1,504.00 | -0.40% | ¥1,520.00 | ¥1,521.00 | ¥1,501.00 | 45.70K |
| 2026-07-27 | ¥1,510.00 | +0.94% | ¥1,498.00 | ¥1,513.00 | ¥1,496.00 | 44.90K |
| 2026-07-24 | ¥1,496.00 | +1.01% | ¥1,484.00 | ¥1,499.00 | ¥1,470.00 | 37.20K |
| 2026-07-23 | ¥1,481.00 | -1.07% | ¥1,483.00 | ¥1,486.00 | ¥1,476.00 | 44.50K |
| 2026-07-22 | ¥1,497.00 | -0.20% | ¥1,498.00 | ¥1,505.00 | ¥1,478.00 | 44.90K |
| 2026-07-21 | ¥1,500.00 | +2.04% | ¥1,482.00 | ¥1,503.00 | ¥1,482.00 | 65.10K |
| 2026-07-17 | ¥1,470.00 | -0.68% | ¥1,469.00 | ¥1,480.00 | ¥1,464.00 | 43.90K |
| 2026-07-16 | ¥1,480.00 | +2.35% | ¥1,444.00 | ¥1,482.00 | ¥1,444.00 | 62.50K |
| 2026-07-15 | ¥1,446.00 | -1.70% | ¥1,471.00 | ¥1,471.00 | ¥1,443.00 | 48.10K |
| 2026-07-14 | ¥1,471.00 | +0.68% | ¥1,475.00 | ¥1,487.00 | ¥1,468.00 | 64.30K |
| 2026-07-13 | ¥1,461.00 | +0.90% | ¥1,455.00 | ¥1,479.00 | ¥1,446.00 | 129.30K |
| 2026-07-10 | ¥1,448.00 | +8.55% | ¥1,424.00 | ¥1,475.00 | ¥1,407.00 | 376.20K |
| 2026-07-09 | ¥1,334.00 | +0.30% | ¥1,325.00 | ¥1,340.00 | ¥1,325.00 | 50.10K |
| 2026-07-08 | ¥1,330.00 | -0.30% | ¥1,339.00 | ¥1,341.00 | ¥1,330.00 | 30.00K |
| 2026-07-07 | ¥1,334.00 | +0.30% | ¥1,330.00 | ¥1,340.00 | ¥1,330.00 | 27.70K |
| 2026-07-06 | ¥1,330.00 | +0.53% | ¥1,324.00 | ¥1,330.00 | ¥1,321.00 | 22.10K |
| 2026-07-03 | ¥1,323.00 | +0.92% | ¥1,325.00 | ¥1,326.00 | ¥1,313.00 | 36.70K |
| 2026-07-02 | ¥1,311.00 | +0.92% | ¥1,313.00 | ¥1,320.00 | ¥1,303.00 | 45.10K |
| 2026-07-01 | ¥1,299.00 | -1.59% | ¥1,308.00 | ¥1,311.00 | ¥1,292.00 | 28.00K |
| 2026-06-30 | ¥1,320.00 | +1.07% | ¥1,307.00 | ¥1,321.00 | ¥1,301.00 | 55.10K |
| 2026-06-29 | ¥1,306.00 | +2.27% | ¥1,287.00 | ¥1,306.00 | ¥1,280.00 | 40.40K |
| 2026-06-26 | ¥1,277.00 | -0.08% | ¥1,284.00 | ¥1,284.00 | ¥1,265.00 | 32.30K |
| 2026-06-25 | ¥1,278.00 | -0.54% | ¥1,294.00 | ¥1,296.00 | ¥1,277.00 | 26.20K |
| 2026-06-24 | ¥1,285.00 | +0.55% | ¥1,288.00 | ¥1,297.00 | ¥1,275.00 | 25.20K |
| 2026-06-23 | ¥1,278.00 | -1.24% | ¥1,297.00 | ¥1,297.00 | ¥1,278.00 | 28.50K |
| 2026-06-22 | ¥1,294.00 | +1.41% | ¥1,293.00 | ¥1,295.00 | ¥1,284.00 | 38.00K |
| 2026-06-19 | ¥1,276.00 | -0.16% | ¥1,278.00 | ¥1,280.00 | ¥1,264.00 | 43.30K |
| 2026-06-18 | ¥1,278.00 | +0.63% | ¥1,276.00 | ¥1,288.00 | ¥1,271.00 | 35.40K |
| 2026-06-17 | ¥1,270.00 | 0.00% | ¥1,276.00 | ¥1,284.00 | ¥1,265.00 | 25.70K |
| 2026-06-16 | ¥1,270.00 | -0.31% | ¥1,277.00 | ¥1,277.00 | ¥1,257.00 | 31.30K |
| 2026-06-15 | ¥1,274.00 | +1.43% | ¥1,256.00 | ¥1,277.00 | ¥1,256.00 | 29.70K |
| 2026-06-12 | ¥1,256.00 | -0.71% | ¥1,259.00 | ¥1,261.00 | ¥1,242.00 | 39.80K |
| 2026-06-11 | ¥1,265.00 | -0.55% | ¥1,278.00 | ¥1,278.00 | ¥1,256.00 | 32.50K |
| 2026-06-10 | ¥1,272.00 | +2.17% | ¥1,253.00 | ¥1,272.00 | ¥1,240.00 | 24.80K |
| 2026-06-09 | ¥1,245.00 | -1.11% | ¥1,264.00 | ¥1,268.00 | ¥1,245.00 | 44.00K |
| 2026-06-08 | ¥1,259.00 | +0.72% | ¥1,250.00 | ¥1,261.00 | ¥1,246.00 | 53.60K |
| 2026-06-05 | ¥1,250.00 | +3.05% | ¥1,226.00 | ¥1,258.00 | ¥1,223.00 | 47.80K |
| 2026-06-04 | ¥1,213.00 | -1.38% | ¥1,223.00 | ¥1,226.00 | ¥1,213.00 | 51.10K |
| 2026-06-03 | ¥1,230.00 | -1.13% | ¥1,236.00 | ¥1,238.00 | ¥1,217.00 | 66.80K |
| 2026-06-02 | ¥1,244.00 | -0.80% | ¥1,254.00 | ¥1,254.00 | ¥1,235.00 | 41.90K |
| 2026-06-01 | ¥1,254.00 | -1.42% | ¥1,275.00 | ¥1,275.00 | ¥1,247.00 | 75.50K |
| 2026-05-29 | ¥1,272.00 | -1.01% | ¥1,285.00 | ¥1,286.00 | ¥1,270.00 | 46.30K |
| 2026-05-28 | ¥1,285.00 | +0.23% | ¥1,280.00 | ¥1,286.00 | ¥1,272.00 | 31.90K |
| 2026-05-27 | ¥1,282.00 | -0.39% | ¥1,287.00 | ¥1,294.00 | ¥1,279.00 | 31.70K |
| 2026-05-26 | ¥1,287.00 | +0.70% | ¥1,286.00 | ¥1,293.00 | ¥1,280.00 | 40.90K |
| 2026-05-25 | ¥1,278.00 | -1.99% | ¥1,301.00 | ¥1,308.00 | ¥1,278.00 | 48.50K |