CRESTEC Inc. 7812
TSE · Japan · Commercial Services
¥2,082.000.00 (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 | ¥2,082.00 | 0.00% | ¥2,074.00 | ¥2,082.00 | ¥2,074.00 | 200 |
| 2026-10-01 | ¥2,082.00 | -2.16% | ¥2,103.00 | ¥2,103.00 | ¥2,081.00 | 1.70K |
| 2026-09-30 | ¥2,128.00 | +1.19% | ¥2,103.00 | ¥2,128.00 | ¥2,103.00 | 200 |
| 2026-09-29 | ¥2,103.00 | -0.57% | ¥2,103.00 | ¥2,103.00 | ¥2,103.00 | 200 |
| 2026-09-28 | ¥2,115.00 | -0.05% | ¥2,116.00 | ¥2,116.00 | ¥2,081.00 | 1.60K |
| 2026-09-25 | ¥2,116.00 | +1.63% | ¥2,070.00 | ¥2,120.00 | ¥2,070.00 | 2.70K |
| 2026-09-24 | ¥2,082.00 | -2.85% | ¥2,143.00 | ¥2,143.00 | ¥2,071.00 | 3.50K |
| 2026-09-18 | ¥2,143.00 | +5.62% | ¥2,070.00 | ¥2,143.00 | ¥2,070.00 | 7.10K |
| 2026-09-17 | ¥2,029.00 | -4.29% | ¥2,100.00 | ¥2,129.00 | ¥2,029.00 | 24.20K |
| 2026-09-16 | ¥2,120.00 | +0.90% | ¥2,114.00 | ¥2,120.00 | ¥2,103.00 | 2.10K |
| 2026-09-15 | ¥2,101.00 | +0.05% | ¥2,073.00 | ¥2,101.00 | ¥2,073.00 | 1.30K |
| 2026-09-14 | ¥2,100.00 | +0.48% | ¥2,090.00 | ¥2,100.00 | ¥2,090.00 | 300 |
| 2026-09-11 | ¥2,090.00 | +1.90% | ¥2,051.00 | ¥2,090.00 | ¥2,051.00 | 400 |
| 2026-09-10 | ¥2,051.00 | -0.63% | ¥2,060.00 | ¥2,060.00 | ¥2,050.00 | 700 |
| 2026-09-09 | ¥2,064.00 | +0.05% | ¥2,061.00 | ¥2,064.00 | ¥2,061.00 | 300 |
| 2026-09-08 | ¥2,063.00 | -2.41% | ¥2,101.00 | ¥2,114.00 | ¥2,010.00 | 7.30K |
| 2026-09-07 | ¥2,114.00 | -0.52% | ¥2,126.00 | ¥2,126.00 | ¥2,110.00 | 4.90K |
| 2026-09-04 | ¥2,125.00 | -1.53% | ¥2,129.00 | ¥2,159.00 | ¥2,124.00 | 900 |
| 2026-09-03 | ¥2,158.00 | +1.41% | ¥2,128.00 | ¥2,158.00 | ¥2,128.00 | 400 |
| 2026-09-02 | ¥2,128.00 | -0.98% | ¥2,126.00 | ¥2,142.00 | ¥2,121.00 | 2.70K |
| 2026-09-01 | ¥2,149.00 | +0.19% | ¥2,159.00 | ¥2,159.00 | ¥2,149.00 | 600 |
| 2026-08-31 | ¥2,145.00 | -0.60% | ¥2,146.00 | ¥2,150.00 | ¥2,145.00 | 500 |
| 2026-08-28 | ¥2,158.00 | +0.14% | ¥2,135.00 | ¥2,158.00 | ¥2,135.00 | 700 |
| 2026-08-27 | ¥2,155.00 | +0.05% | ¥2,154.00 | ¥2,155.00 | ¥2,139.00 | 600 |
| 2026-08-26 | ¥2,154.00 | 0.00% | ¥2,154.00 | ¥2,154.00 | ¥2,154.00 | 100 |
| 2026-08-25 | ¥2,154.00 | +0.47% | ¥2,144.00 | ¥2,154.00 | ¥2,144.00 | 700 |
| 2026-08-24 | ¥2,144.00 | +0.66% | ¥2,144.00 | ¥2,145.00 | ¥2,120.00 | 2.60K |
| 2026-08-21 | ¥2,130.00 | -0.84% | ¥2,145.00 | ¥2,145.00 | ¥2,130.00 | 1.50K |
| 2026-08-20 | ¥2,148.00 | +0.28% | ¥2,148.00 | ¥2,148.00 | ¥2,148.00 | 500 |
| 2026-08-19 | ¥2,142.00 | -0.09% | ¥2,139.00 | ¥2,144.00 | ¥2,130.00 | 800 |
| 2026-08-18 | ¥2,144.00 | +0.23% | ¥2,139.00 | ¥2,145.00 | ¥2,121.00 | 2.80K |
| 2026-08-17 | ¥2,139.00 | -1.88% | ¥2,170.00 | ¥2,170.00 | ¥2,132.00 | 9.00K |
| 2026-08-14 | ¥2,180.00 | +1.44% | ¥2,131.00 | ¥2,190.00 | ¥2,131.00 | 2.70K |
| 2026-08-13 | ¥2,149.00 | -0.32% | ¥2,158.00 | ¥2,158.00 | ¥2,131.00 | 2.00K |
| 2026-08-12 | ¥2,156.00 | +0.47% | ¥2,147.00 | ¥2,156.00 | ¥2,140.00 | 1.30K |
| 2026-08-10 | ¥2,146.00 | -0.19% | ¥2,150.00 | ¥2,150.00 | ¥2,101.00 | 3.20K |
| 2026-08-07 | ¥2,150.00 | 0.00% | ¥2,157.00 | ¥2,158.00 | ¥2,133.00 | 900 |
| 2026-08-06 | ¥2,150.00 | +0.47% | ¥2,152.00 | ¥2,152.00 | ¥2,150.00 | 200 |
| 2026-08-05 | ¥2,140.00 | +0.05% | ¥2,144.00 | ¥2,149.00 | ¥2,140.00 | 700 |
| 2026-08-04 | ¥2,139.00 | +0.33% | ¥2,131.00 | ¥2,140.00 | ¥2,100.00 | 2.10K |
| 2026-08-03 | ¥2,132.00 | -1.48% | ¥2,175.00 | ¥2,175.00 | ¥2,131.00 | 2.10K |
| 2026-07-31 | ¥2,164.00 | +0.19% | ¥2,165.00 | ¥2,165.00 | ¥2,164.00 | 500 |
| 2026-07-30 | ¥2,160.00 | -1.37% | ¥2,189.00 | ¥2,189.00 | ¥2,160.00 | 200 |
| 2026-07-29 | ¥2,190.00 | 0.00% | ¥2,190.00 | ¥2,190.00 | ¥2,165.00 | 1.30K |
| 2026-07-28 | ¥2,190.00 | +0.05% | ¥2,189.00 | ¥2,190.00 | ¥2,189.00 | 1.00K |
| 2026-07-27 | ¥2,189.00 | -0.05% | ¥2,190.00 | ¥2,190.00 | ¥2,189.00 | 900 |
| 2026-07-24 | ¥2,190.00 | +0.92% | ¥2,184.00 | ¥2,190.00 | ¥2,184.00 | 400 |
| 2026-07-23 | ¥2,170.00 | +0.05% | ¥2,170.00 | ¥2,170.00 | ¥2,170.00 | 100 |
| 2026-07-22 | ¥2,169.00 | -0.87% | ¥2,190.00 | ¥2,190.00 | ¥2,168.00 | 1.00K |
| 2026-07-21 | ¥2,188.00 | +0.14% | ¥2,163.00 | ¥2,190.00 | ¥2,163.00 | 800 |
| 2026-07-17 | ¥2,185.00 | -0.23% | ¥2,165.00 | ¥2,190.00 | ¥2,160.00 | 1.90K |
| 2026-07-16 | ¥2,190.00 | +0.05% | ¥2,187.00 | ¥2,190.00 | ¥2,185.00 | 1.10K |
| 2026-07-15 | ¥2,189.00 | +0.09% | ¥2,190.00 | ¥2,190.00 | ¥2,180.00 | 300 |
| 2026-07-14 | ¥2,187.00 | +0.32% | ¥2,180.00 | ¥2,187.00 | ¥2,164.00 | 400 |
| 2026-07-13 | ¥2,180.00 | 0.00% | ¥2,180.00 | ¥2,188.00 | ¥2,180.00 | 1.10K |
| 2026-07-10 | ¥2,180.00 | +1.35% | ¥2,160.00 | ¥2,181.00 | ¥2,160.00 | 1.00K |
| 2026-07-09 | ¥2,151.00 | +0.05% | ¥2,150.00 | ¥2,190.00 | ¥2,150.00 | 53.40K |
| 2026-07-08 | ¥2,150.00 | -0.69% | ¥2,170.00 | ¥2,170.00 | ¥2,150.00 | 600 |
| 2026-07-07 | ¥2,165.00 | -0.55% | ¥2,165.00 | ¥2,165.00 | ¥2,165.00 | 200 |
| 2026-07-06 | ¥2,177.00 | +0.32% | ¥2,162.00 | ¥2,194.00 | ¥2,160.00 | 1.50K |
| 2026-07-03 | ¥2,170.00 | +0.74% | ¥2,167.00 | ¥2,177.00 | ¥2,160.00 | 800 |
| 2026-07-02 | ¥2,154.00 | +1.13% | ¥2,130.00 | ¥2,154.00 | ¥2,100.00 | 1.60K |
| 2026-07-01 | ¥2,130.00 | +0.09% | ¥2,130.00 | ¥2,130.00 | ¥2,107.00 | 700 |
| 2026-06-30 | ¥2,128.00 | +0.90% | ¥2,078.00 | ¥2,128.00 | ¥2,078.00 | 200 |
| 2026-06-29 | ¥2,109.00 | -2.77% | ¥2,156.00 | ¥2,156.00 | ¥2,088.00 | 4.50K |
| 2026-06-26 | ¥2,169.00 | -0.69% | ¥2,201.00 | ¥2,208.00 | ¥2,169.00 | 13.30K |
| 2026-06-25 | ¥2,184.00 | +0.18% | ¥2,188.00 | ¥2,215.00 | ¥2,182.00 | 6.20K |
| 2026-06-24 | ¥2,180.00 | -0.59% | ¥2,200.00 | ¥2,205.00 | ¥2,180.00 | 3.80K |
| 2026-06-23 | ¥2,193.00 | +0.64% | ¥2,180.00 | ¥2,196.00 | ¥2,180.00 | 2.90K |
| 2026-06-22 | ¥2,179.00 | +3.56% | ¥2,104.00 | ¥2,179.00 | ¥2,104.00 | 6.80K |
| 2026-06-19 | ¥2,104.00 | +0.38% | ¥2,090.00 | ¥2,104.00 | ¥2,085.00 | 1.50K |
| 2026-06-18 | ¥2,096.00 | +0.38% | ¥2,090.00 | ¥2,105.00 | ¥2,090.00 | 7.30K |
| 2026-06-17 | ¥2,088.00 | -0.05% | ¥2,089.00 | ¥2,089.00 | ¥2,072.00 | 5.50K |
| 2026-06-16 | ¥2,089.00 | +0.72% | ¥2,078.00 | ¥2,090.00 | ¥2,073.00 | 3.30K |
| 2026-06-15 | ¥2,074.00 | +1.17% | ¥2,052.00 | ¥2,074.00 | ¥2,045.00 | 9.90K |
| 2026-06-12 | ¥2,050.00 | -0.19% | ¥2,059.00 | ¥2,059.00 | ¥2,042.00 | 900 |
| 2026-06-11 | ¥2,054.00 | +1.63% | ¥2,070.00 | ¥2,070.00 | ¥2,021.00 | 6.80K |
| 2026-06-10 | ¥2,021.00 | +0.05% | ¥2,020.00 | ¥2,077.00 | ¥2,011.00 | 12.00K |
| 2026-06-09 | ¥2,020.00 | +0.20% | ¥2,001.00 | ¥2,027.00 | ¥2,001.00 | 1.60K |
| 2026-06-08 | ¥2,016.00 | -0.88% | ¥2,026.00 | ¥2,034.00 | ¥2,009.00 | 700 |
| 2026-06-05 | ¥2,034.00 | +1.19% | ¥2,034.00 | ¥2,037.00 | ¥2,034.00 | 800 |
| 2026-06-04 | ¥2,010.00 | 0.00% | ¥2,010.00 | ¥2,034.00 | ¥2,010.00 | 600 |
| 2026-06-03 | ¥2,010.00 | -0.25% | ¥2,030.00 | ¥2,030.00 | ¥2,010.00 | 1.70K |
| 2026-06-02 | ¥2,015.00 | +0.40% | ¥2,016.00 | ¥2,035.00 | ¥2,000.00 | 1.50K |
| 2026-06-01 | ¥2,007.00 | +0.35% | ¥2,000.00 | ¥2,020.00 | ¥2,000.00 | 3.10K |
| 2026-05-29 | ¥2,000.00 | 0.00% | ¥2,000.00 | ¥2,023.00 | ¥2,000.00 | 2.30K |
| 2026-05-28 | ¥2,000.00 | -0.05% | ¥2,011.00 | ¥2,011.00 | ¥1,986.00 | 3.30K |
| 2026-05-27 | ¥2,001.00 | -0.40% | ¥2,001.00 | ¥2,001.00 | ¥2,001.00 | 500 |
| 2026-05-26 | ¥2,009.00 | +0.25% | ¥2,005.00 | ¥2,029.00 | ¥2,004.00 | 1.20K |
| 2026-05-25 | ¥2,004.00 | -0.99% | ¥2,024.00 | ¥2,024.00 | ¥2,000.00 | 1.20K |