CRAVIA Inc. 6573
TSE · Japan · Commercial Services
¥25.000.00 (0.00%)
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 | ¥25.00 | 0.00% | ¥26.00 | ¥26.00 | ¥25.00 | 45.70K |
| 2026-10-01 | ¥25.00 | 0.00% | ¥25.00 | ¥26.00 | ¥25.00 | 105.70K |
| 2026-09-30 | ¥25.00 | -3.85% | ¥26.00 | ¥27.00 | ¥25.00 | 764.90K |
| 2026-09-29 | ¥26.00 | 0.00% | ¥26.00 | ¥27.00 | ¥26.00 | 87.20K |
| 2026-09-28 | ¥26.00 | -3.70% | ¥27.00 | ¥27.00 | ¥26.00 | 230.30K |
| 2026-09-25 | ¥27.00 | 0.00% | ¥27.00 | ¥28.00 | ¥26.00 | 292.00K |
| 2026-09-24 | ¥27.00 | +3.85% | ¥28.00 | ¥28.00 | ¥27.00 | 298.00K |
| 2026-09-18 | ¥26.00 | -3.70% | ¥27.00 | ¥28.00 | ¥26.00 | 611.00K |
| 2026-09-17 | ¥27.00 | 0.00% | ¥27.00 | ¥28.00 | ¥27.00 | 83.60K |
| 2026-09-16 | ¥27.00 | -3.57% | ¥28.00 | ¥28.00 | ¥26.00 | 632.60K |
| 2026-09-15 | ¥28.00 | +3.70% | ¥28.00 | ¥28.00 | ¥27.00 | 107.10K |
| 2026-09-14 | ¥27.00 | 0.00% | ¥28.00 | ¥28.00 | ¥26.00 | 327.00K |
| 2026-09-11 | ¥27.00 | 0.00% | ¥28.00 | ¥28.00 | ¥26.00 | 765.30K |
| 2026-09-10 | ¥27.00 | 0.00% | ¥27.00 | ¥28.00 | ¥27.00 | 131.50K |
| 2026-09-09 | ¥27.00 | -3.57% | ¥28.00 | ¥29.00 | ¥27.00 | 592.60K |
| 2026-09-08 | ¥28.00 | 0.00% | ¥28.00 | ¥29.00 | ¥27.00 | 554.40K |
| 2026-09-07 | ¥28.00 | +3.70% | ¥28.00 | ¥28.00 | ¥27.00 | 228.40K |
| 2026-09-04 | ¥27.00 | -3.57% | ¥28.00 | ¥28.00 | ¥27.00 | 199.50K |
| 2026-09-03 | ¥28.00 | -3.45% | ¥30.00 | ¥30.00 | ¥27.00 | 1.92M |
| 2026-09-02 | ¥29.00 | -3.33% | ¥30.00 | ¥31.00 | ¥29.00 | 356.20K |
| 2026-09-01 | ¥30.00 | 0.00% | ¥31.00 | ¥31.00 | ¥29.00 | 470.90K |
| 2026-08-31 | ¥30.00 | 0.00% | ¥31.00 | ¥31.00 | ¥30.00 | 1.06M |
| 2026-08-28 | ¥30.00 | 0.00% | ¥30.00 | ¥30.00 | ¥29.00 | 403.50K |
| 2026-08-27 | ¥30.00 | -3.23% | ¥31.00 | ¥31.00 | ¥29.00 | 950.60K |
| 2026-08-26 | ¥31.00 | +3.33% | ¥30.00 | ¥31.00 | ¥29.00 | 971.00K |
| 2026-08-25 | ¥30.00 | +3.45% | ¥31.00 | ¥31.00 | ¥29.00 | 958.70K |
| 2026-08-24 | ¥29.00 | +3.57% | ¥28.00 | ¥30.00 | ¥28.00 | 2.73M |
| 2026-08-21 | ¥28.00 | 0.00% | ¥28.00 | ¥28.00 | ¥27.00 | 450.10K |
| 2026-08-20 | ¥28.00 | 0.00% | ¥28.00 | ¥29.00 | ¥27.00 | 576.10K |
| 2026-08-19 | ¥28.00 | +3.70% | ¥28.00 | ¥29.00 | ¥27.00 | 1.11M |
| 2026-08-18 | ¥27.00 | 0.00% | ¥27.00 | ¥28.00 | ¥26.00 | 399.20K |
| 2026-08-17 | ¥27.00 | 0.00% | ¥28.00 | ¥28.00 | ¥26.00 | 523.00K |
| 2026-08-14 | ¥27.00 | +3.85% | ¥26.00 | ¥27.00 | ¥25.00 | 993.50K |
| 2026-08-13 | ¥26.00 | +4.00% | ¥25.00 | ¥26.00 | ¥25.00 | 155.10K |
| 2026-08-12 | ¥25.00 | -3.85% | ¥26.00 | ¥27.00 | ¥24.00 | 1.30M |
| 2026-08-10 | ¥26.00 | 0.00% | ¥27.00 | ¥27.00 | ¥25.00 | 740.10K |
| 2026-08-07 | ¥26.00 | +4.00% | ¥25.00 | ¥26.00 | ¥25.00 | 384.60K |
| 2026-08-06 | ¥25.00 | -10.71% | ¥28.00 | ¥28.00 | ¥25.00 | 896.70K |
| 2026-08-05 | ¥28.00 | +3.70% | ¥27.00 | ¥28.00 | ¥26.00 | 321.80K |
| 2026-08-04 | ¥27.00 | 0.00% | ¥27.00 | ¥28.00 | ¥26.00 | 449.50K |
| 2026-08-03 | ¥27.00 | +3.85% | ¥27.00 | ¥27.00 | ¥26.00 | 499.50K |
| 2026-07-31 | ¥26.00 | 0.00% | ¥27.00 | ¥27.00 | ¥25.00 | 788.90K |
| 2026-07-30 | ¥26.00 | -3.70% | ¥28.00 | ¥28.00 | ¥26.00 | 991.30K |
| 2026-07-29 | ¥27.00 | -3.57% | ¥29.00 | ¥29.00 | ¥26.00 | 1.50M |
| 2026-07-28 | ¥28.00 | 0.00% | ¥29.00 | ¥29.00 | ¥27.00 | 292.00K |
| 2026-07-27 | ¥28.00 | 0.00% | ¥29.00 | ¥30.00 | ¥27.00 | 1.36M |
| 2026-07-24 | ¥28.00 | +3.70% | ¥28.00 | ¥29.00 | ¥27.00 | 662.50K |
| 2026-07-23 | ¥27.00 | 0.00% | ¥28.00 | ¥28.00 | ¥27.00 | 165.00K |
| 2026-07-22 | ¥27.00 | -3.57% | ¥29.00 | ¥29.00 | ¥27.00 | 415.60K |
| 2026-07-21 | ¥28.00 | +3.70% | ¥29.00 | ¥29.00 | ¥27.00 | 741.60K |
| 2026-07-17 | ¥27.00 | +8.00% | ¥26.00 | ¥28.00 | ¥24.00 | 1.33M |
| 2026-07-16 | ¥25.00 | -7.41% | ¥27.00 | ¥28.00 | ¥25.00 | 922.90K |
| 2026-07-15 | ¥27.00 | -3.57% | ¥29.00 | ¥30.00 | ¥26.00 | 1.56M |
| 2026-07-14 | ¥28.00 | 0.00% | ¥30.00 | ¥31.00 | ¥27.00 | 2.44M |
| 2026-07-13 | ¥28.00 | +16.67% | ¥25.00 | ¥30.00 | ¥25.00 | 4.97M |
| 2026-07-10 | ¥24.00 | +4.35% | ¥24.00 | ¥25.00 | ¥23.00 | 335.00K |
| 2026-07-09 | ¥23.00 | -4.17% | ¥24.00 | ¥25.00 | ¥23.00 | 153.90K |
| 2026-07-08 | ¥24.00 | 0.00% | ¥24.00 | ¥25.00 | ¥22.00 | 1.21M |
| 2026-07-07 | ¥24.00 | 0.00% | ¥25.00 | ¥25.00 | ¥24.00 | 277.00K |
| 2026-07-06 | ¥24.00 | 0.00% | ¥24.00 | ¥25.00 | ¥23.00 | 448.10K |
| 2026-07-03 | ¥24.00 | -4.00% | ¥24.00 | ¥25.00 | ¥23.00 | 770.30K |
| 2026-07-02 | ¥25.00 | -7.41% | ¥30.00 | ¥31.00 | ¥24.00 | 5.18M |
| 2026-07-01 | ¥27.00 | +8.00% | ¥26.00 | ¥29.00 | ¥25.00 | 2.82M |
| 2026-06-30 | ¥25.00 | +4.17% | ¥24.00 | ¥27.00 | ¥23.00 | 1.61M |
| 2026-06-29 | ¥24.00 | +9.09% | ¥23.00 | ¥25.00 | ¥23.00 | 739.90K |
| 2026-06-26 | ¥22.00 | -4.35% | ¥23.00 | ¥25.00 | ¥22.00 | 692.20K |
| 2026-06-25 | ¥23.00 | +4.55% | ¥22.00 | ¥24.00 | ¥22.00 | 527.00K |
| 2026-06-24 | ¥22.00 | -4.35% | ¥23.00 | ¥23.00 | ¥22.00 | 412.50K |
| 2026-06-23 | ¥23.00 | +9.52% | ¥21.00 | ¥23.00 | ¥21.00 | 356.00K |
| 2026-06-22 | ¥21.00 | -4.55% | ¥22.00 | ¥23.00 | ¥21.00 | 808.60K |
| 2026-06-19 | ¥22.00 | -4.35% | ¥22.00 | ¥23.00 | ¥21.00 | 543.20K |
| 2026-06-18 | ¥23.00 | -4.17% | ¥24.00 | ¥24.00 | ¥21.00 | 1.09M |
| 2026-06-17 | ¥24.00 | 0.00% | ¥24.00 | ¥25.00 | ¥23.00 | 1.13M |
| 2026-06-16 | ¥24.00 | -4.00% | ¥24.00 | ¥25.00 | ¥22.00 | 1.37M |
| 2026-06-15 | ¥25.00 | 0.00% | ¥25.00 | ¥25.00 | ¥24.00 | 655.70K |
| 2026-06-12 | ¥25.00 | +4.17% | ¥25.00 | ¥25.00 | ¥24.00 | 862.00K |
| 2026-06-11 | ¥24.00 | -4.00% | ¥27.00 | ¥27.00 | ¥24.00 | 1.33M |
| 2026-06-10 | ¥25.00 | 0.00% | ¥25.00 | ¥26.00 | ¥24.00 | 562.80K |
| 2026-06-09 | ¥25.00 | -7.41% | ¥27.00 | ¥27.00 | ¥25.00 | 677.70K |
| 2026-06-08 | ¥27.00 | -3.57% | ¥27.00 | ¥28.00 | ¥26.00 | 769.50K |
| 2026-06-05 | ¥28.00 | +3.70% | ¥31.00 | ¥33.00 | ¥27.00 | 5.75M |
| 2026-06-04 | ¥27.00 | -6.90% | ¥28.00 | ¥30.00 | ¥27.00 | 392.10K |
| 2026-06-03 | ¥29.00 | 0.00% | ¥30.00 | ¥30.00 | ¥27.00 | 1.24M |
| 2026-06-02 | ¥29.00 | 0.00% | ¥30.00 | ¥30.00 | ¥28.00 | 631.20K |
| 2026-06-01 | ¥29.00 | -6.45% | ¥31.00 | ¥31.00 | ¥29.00 | 296.20K |
| 2026-05-29 | ¥31.00 | +6.90% | ¥30.00 | ¥31.00 | ¥29.00 | 389.60K |
| 2026-05-28 | ¥29.00 | 0.00% | ¥30.00 | ¥33.00 | ¥29.00 | 950.80K |
| 2026-05-27 | ¥29.00 | -3.33% | ¥30.00 | ¥31.00 | ¥29.00 | 738.00K |
| 2026-05-26 | ¥30.00 | -6.25% | ¥33.00 | ¥33.00 | ¥30.00 | 526.70K |
| 2026-05-25 | ¥32.00 | +6.67% | ¥31.00 | ¥33.00 | ¥30.00 | 1.06M |