CRG HOLDINGS CO.,LTD. 7041
TSE · Japan · Commercial Services
¥324.00-8.00 (-2.41%)
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 | ¥324.00 | -2.41% | ¥331.00 | ¥339.00 | ¥323.00 | 11.40K |
| 2026-10-01 | ¥332.00 | -0.90% | ¥333.00 | ¥333.00 | ¥332.00 | 5.30K |
| 2026-09-30 | ¥335.00 | +0.60% | ¥340.00 | ¥340.00 | ¥331.00 | 5.30K |
| 2026-09-29 | ¥333.00 | -1.19% | ¥323.00 | ¥334.00 | ¥323.00 | 21.60K |
| 2026-09-28 | ¥337.00 | -2.32% | ¥345.00 | ¥346.00 | ¥335.00 | 33.10K |
| 2026-09-25 | ¥345.00 | +0.58% | ¥346.00 | ¥346.00 | ¥342.00 | 16.40K |
| 2026-09-24 | ¥343.00 | +0.88% | ¥341.00 | ¥345.00 | ¥341.00 | 6.00K |
| 2026-09-18 | ¥340.00 | -2.30% | ¥344.00 | ¥345.00 | ¥340.00 | 7.40K |
| 2026-09-17 | ¥348.00 | +2.65% | ¥341.00 | ¥348.00 | ¥341.00 | 3.30K |
| 2026-09-16 | ¥339.00 | -1.17% | ¥344.00 | ¥345.00 | ¥334.00 | 11.00K |
| 2026-09-15 | ¥343.00 | -0.58% | ¥346.00 | ¥350.00 | ¥326.00 | 23.00K |
| 2026-09-14 | ¥345.00 | 0.00% | ¥353.00 | ¥355.00 | ¥344.00 | 4.70K |
| 2026-09-11 | ¥345.00 | -1.71% | ¥356.00 | ¥356.00 | ¥345.00 | 4.40K |
| 2026-09-10 | ¥351.00 | 0.00% | ¥352.00 | ¥352.00 | ¥351.00 | 1.60K |
| 2026-09-09 | ¥351.00 | -1.13% | ¥356.00 | ¥356.00 | ¥351.00 | 2.70K |
| 2026-09-08 | ¥355.00 | 0.00% | ¥355.00 | ¥355.00 | ¥355.00 | 500 |
| 2026-09-07 | ¥355.00 | -0.84% | ¥358.00 | ¥358.00 | ¥355.00 | 3.90K |
| 2026-09-04 | ¥358.00 | -0.28% | ¥359.00 | ¥360.00 | ¥357.00 | 6.00K |
| 2026-09-03 | ¥359.00 | +0.84% | ¥356.00 | ¥359.00 | ¥352.00 | 3.90K |
| 2026-09-02 | ¥356.00 | +0.56% | ¥354.00 | ¥356.00 | ¥353.00 | 5.70K |
| 2026-09-01 | ¥354.00 | +0.57% | ¥352.00 | ¥354.00 | ¥352.00 | 6.50K |
| 2026-08-31 | ¥352.00 | +2.03% | ¥351.00 | ¥352.00 | ¥349.00 | 7.00K |
| 2026-08-28 | ¥345.00 | 0.00% | ¥346.00 | ¥350.00 | ¥345.00 | 2.00K |
| 2026-08-27 | ¥345.00 | 0.00% | ¥353.00 | ¥353.00 | ¥345.00 | 3.60K |
| 2026-08-26 | ¥345.00 | 0.00% | ¥344.00 | ¥352.00 | ¥344.00 | 5.50K |
| 2026-08-25 | ¥345.00 | -0.58% | ¥346.00 | ¥346.00 | ¥343.00 | 3.30K |
| 2026-08-24 | ¥347.00 | +0.29% | ¥351.00 | ¥351.00 | ¥346.00 | 4.50K |
| 2026-08-21 | ¥346.00 | +0.29% | ¥346.00 | ¥346.00 | ¥346.00 | 1.10K |
| 2026-08-20 | ¥345.00 | -0.58% | ¥347.00 | ¥347.00 | ¥345.00 | 1.20K |
| 2026-08-19 | ¥347.00 | -0.57% | ¥342.00 | ¥348.00 | ¥342.00 | 2.80K |
| 2026-08-18 | ¥349.00 | 0.00% | ¥349.00 | ¥349.00 | ¥349.00 | 2.30K |
| 2026-08-17 | ¥349.00 | +2.65% | ¥336.00 | ¥349.00 | ¥333.00 | 14.00K |
| 2026-08-14 | ¥340.00 | 0.00% | ¥344.00 | ¥345.00 | ¥340.00 | 6.50K |
| 2026-08-13 | ¥340.00 | -1.16% | ¥341.00 | ¥341.00 | ¥337.00 | 4.20K |
| 2026-08-12 | ¥344.00 | -0.58% | ¥346.00 | ¥346.00 | ¥340.00 | 3.50K |
| 2026-08-10 | ¥346.00 | +1.17% | ¥340.00 | ¥348.00 | ¥340.00 | 14.20K |
| 2026-08-07 | ¥342.00 | -1.16% | ¥345.00 | ¥347.00 | ¥342.00 | 5.90K |
| 2026-08-06 | ¥346.00 | -0.29% | ¥349.00 | ¥349.00 | ¥344.00 | 7.80K |
| 2026-08-05 | ¥347.00 | -0.57% | ¥354.00 | ¥354.00 | ¥347.00 | 1.70K |
| 2026-08-04 | ¥349.00 | -1.13% | ¥355.00 | ¥355.00 | ¥347.00 | 4.40K |
| 2026-08-03 | ¥353.00 | +0.28% | ¥348.00 | ¥355.00 | ¥348.00 | 3.00K |
| 2026-07-31 | ¥352.00 | -0.85% | ¥356.00 | ¥359.00 | ¥350.00 | 6.70K |
| 2026-07-30 | ¥355.00 | -0.28% | ¥356.00 | ¥359.00 | ¥352.00 | 1.40K |
| 2026-07-29 | ¥356.00 | +2.30% | ¥345.00 | ¥357.00 | ¥345.00 | 3.00K |
| 2026-07-28 | ¥348.00 | +1.75% | ¥348.00 | ¥348.00 | ¥345.00 | 3.80K |
| 2026-07-27 | ¥342.00 | -1.44% | ¥355.00 | ¥355.00 | ¥341.00 | 9.70K |
| 2026-07-24 | ¥347.00 | +0.29% | ¥350.00 | ¥360.00 | ¥345.00 | 7.80K |
| 2026-07-23 | ¥346.00 | -0.29% | ¥346.00 | ¥347.00 | ¥345.00 | 7.30K |
| 2026-07-22 | ¥347.00 | -1.42% | ¥352.00 | ¥352.00 | ¥346.00 | 17.00K |
| 2026-07-21 | ¥352.00 | +1.44% | ¥349.00 | ¥355.00 | ¥345.00 | 9.20K |
| 2026-07-17 | ¥347.00 | -3.34% | ¥361.00 | ¥362.00 | ¥345.00 | 22.80K |
| 2026-07-16 | ¥359.00 | -0.55% | ¥364.00 | ¥365.00 | ¥358.00 | 17.20K |
| 2026-07-15 | ¥361.00 | -1.10% | ¥367.00 | ¥367.00 | ¥360.00 | 12.90K |
| 2026-07-14 | ¥365.00 | +0.55% | ¥367.00 | ¥367.00 | ¥362.00 | 9.90K |
| 2026-07-13 | ¥363.00 | -0.55% | ¥366.00 | ¥366.00 | ¥363.00 | 13.20K |
| 2026-07-10 | ¥365.00 | +1.67% | ¥367.00 | ¥367.00 | ¥360.00 | 10.00K |
| 2026-07-09 | ¥359.00 | 0.00% | ¥359.00 | ¥360.00 | ¥355.00 | 8.00K |
| 2026-07-08 | ¥359.00 | -1.64% | ¥366.00 | ¥366.00 | ¥357.00 | 15.10K |
| 2026-07-07 | ¥365.00 | +0.55% | ¥367.00 | ¥367.00 | ¥361.00 | 9.90K |
| 2026-07-06 | ¥363.00 | +3.13% | ¥360.00 | ¥364.00 | ¥357.00 | 24.50K |
| 2026-07-03 | ¥352.00 | +0.28% | ¥350.00 | ¥352.00 | ¥340.00 | 43.20K |
| 2026-07-02 | ¥351.00 | +1.15% | ¥347.00 | ¥351.00 | ¥319.00 | 159.80K |
| 2026-07-01 | ¥347.00 | +29.96% | ¥268.00 | ¥347.00 | ¥267.00 | 35.70K |
| 2026-06-30 | ¥267.00 | +3.49% | ¥261.00 | ¥267.00 | ¥261.00 | 15.00K |
| 2026-06-29 | ¥258.00 | +0.39% | ¥259.00 | ¥262.00 | ¥258.00 | 1.70K |
| 2026-06-26 | ¥257.00 | +2.80% | ¥256.00 | ¥257.00 | ¥255.00 | 1.80K |
| 2026-06-25 | ¥250.00 | -0.79% | ¥253.00 | ¥253.00 | ¥249.00 | 26.10K |
| 2026-06-24 | ¥252.00 | 0.00% | ¥252.00 | ¥252.00 | ¥248.00 | 2.80K |
| 2026-06-23 | ¥252.00 | 0.00% | ¥255.00 | ¥255.00 | ¥252.00 | 1.50K |
| 2026-06-22 | ¥252.00 | -1.18% | ¥253.00 | ¥255.00 | ¥250.00 | 4.70K |
| 2026-06-19 | ¥255.00 | -1.92% | ¥255.00 | ¥268.00 | ¥255.00 | 3.50K |
| 2026-06-18 | ¥260.00 | +1.96% | ¥256.00 | ¥260.00 | ¥256.00 | 900 |
| 2026-06-17 | ¥255.00 | -1.16% | ¥263.00 | ¥263.00 | ¥255.00 | 10.30K |
| 2026-06-16 | ¥258.00 | -1.15% | ¥263.00 | ¥263.00 | ¥255.00 | 3.20K |
| 2026-06-15 | ¥261.00 | -0.76% | ¥267.00 | ¥267.00 | ¥251.00 | 5.60K |
| 2026-06-12 | ¥263.00 | -1.87% | ¥265.00 | ¥265.00 | ¥263.00 | 900 |
| 2026-06-11 | ¥268.00 | +1.52% | ¥267.00 | ¥268.00 | ¥267.00 | 300 |
| 2026-06-10 | ¥264.00 | -0.75% | ¥268.00 | ¥268.00 | ¥264.00 | 2.20K |
| 2026-06-09 | ¥266.00 | +2.70% | ¥266.00 | ¥266.00 | ¥266.00 | 400 |
| 2026-06-08 | ¥259.00 | +1.17% | ¥254.00 | ¥260.00 | ¥254.00 | 2.90K |
| 2026-06-05 | ¥256.00 | +1.19% | ¥253.00 | ¥258.00 | ¥251.00 | 6.40K |
| 2026-06-04 | ¥253.00 | -6.30% | ¥270.00 | ¥270.00 | ¥240.00 | 29.80K |
| 2026-06-03 | ¥270.00 | 0.00% | ¥270.00 | ¥270.00 | ¥270.00 | 0 |
| 2026-06-02 | ¥270.00 | -0.37% | ¥268.00 | ¥270.00 | ¥268.00 | 1.10K |
| 2026-06-01 | ¥271.00 | +1.12% | ¥272.00 | ¥272.00 | ¥268.00 | 2.40K |
| 2026-05-29 | ¥268.00 | -0.37% | ¥267.00 | ¥272.00 | ¥264.00 | 4.50K |
| 2026-05-28 | ¥269.00 | +0.75% | ¥270.00 | ¥272.00 | ¥263.00 | 5.10K |
| 2026-05-27 | ¥267.00 | -4.30% | ¥276.00 | ¥278.00 | ¥265.00 | 9.30K |
| 2026-05-26 | ¥279.00 | -1.06% | ¥279.00 | ¥279.00 | ¥279.00 | 1.90K |
| 2026-05-25 | ¥282.00 | +1.08% | ¥283.00 | ¥283.00 | ¥281.00 | 4.40K |