Advertisement
Advertisement
U.S. Markets close in 2 hrs 2 mins
Advertisement
Advertisement
Advertisement
Advertisement

CREEK & RIVER Co., Ltd. (4763.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
2,297.00+81.00 (+3.66%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 2023------
Mar 29, 2023------
Mar 28, 20232,230.002,235.002,216.002,216.002,216.0043,700
Mar 27, 20232,204.002,235.002,187.002,216.002,216.0041,200
Mar 24, 20232,146.002,214.002,127.002,209.002,209.0051,000
Mar 23, 20232,110.002,158.002,098.002,153.002,153.0030,400
Mar 22, 20232,132.002,155.002,118.002,143.002,143.0046,200
Mar 20, 20232,145.002,156.002,086.002,086.002,086.0056,700
Mar 17, 20232,121.002,167.002,119.002,160.002,160.0033,800
Mar 16, 20232,132.002,149.002,093.002,120.002,120.0053,400
Mar 15, 20232,188.002,216.002,158.002,195.002,195.0046,900
Mar 14, 20232,202.002,208.002,146.002,154.002,154.0052,000
Mar 13, 20232,255.002,255.002,190.002,234.002,234.0043,700
Mar 10, 20232,334.002,352.002,290.002,290.002,290.0075,400
Mar 09, 20232,353.002,374.002,343.002,366.002,366.0050,900
Mar 08, 20232,331.002,347.002,300.002,345.002,345.0056,200
Mar 07, 20232,278.002,335.002,270.002,331.002,331.0090,400
Mar 06, 20232,270.002,275.002,241.002,261.002,261.0050,800
Mar 03, 20232,249.002,259.002,238.002,257.002,257.0048,600
Mar 02, 20232,178.002,245.002,178.002,235.002,235.0085,000
Mar 01, 20232,200.002,200.002,170.002,195.002,195.0036,600
Feb 28, 20232,154.002,215.002,154.002,205.002,205.0066,100
Feb 27, 20232,189.002,220.002,166.002,183.002,183.0072,700
Feb 24, 20232,187.002,192.002,150.002,192.002,192.0071,600
Feb 22, 20232,182.002,198.002,160.002,187.002,187.0056,400
Feb 21, 20232,272.002,272.002,231.002,231.002,231.0038,900
Feb 20, 20232,283.002,283.002,262.002,268.002,268.0031,400
Feb 17, 20232,260.002,286.002,258.002,271.002,271.0027,800
Feb 16, 20232,270.002,292.002,268.002,289.002,289.0050,200
Feb 15, 20232,268.002,281.002,246.002,246.002,246.0045,700
Feb 14, 20232,252.002,275.002,235.002,268.002,268.0075,200
Feb 13, 20232,277.002,277.002,207.002,223.002,223.0046,300
Feb 10, 20232,250.002,290.002,221.002,258.002,258.00109,500
Feb 09, 20232,250.002,272.002,244.002,250.002,250.0043,900
Feb 08, 20232,278.002,279.002,234.002,273.002,273.0047,600
Feb 07, 20232,269.002,281.002,258.002,278.002,278.0070,900
Feb 06, 20232,249.002,277.002,205.002,270.002,270.00113,000
Feb 03, 20232,228.002,244.002,221.002,230.002,230.0054,200
Feb 02, 20232,195.002,226.002,192.002,218.002,218.0094,900
Feb 01, 20232,180.002,203.002,168.002,183.002,183.0081,000
Jan 31, 20232,180.002,181.002,136.002,180.002,180.0060,600
Jan 30, 20232,156.002,197.002,148.002,175.002,175.0091,400
Jan 27, 20232,189.002,201.002,137.002,154.002,154.0079,200
Jan 26, 20232,179.002,197.002,154.002,171.002,171.0089,400
Jan 25, 20232,179.002,200.002,150.002,177.002,177.00130,000
Jan 24, 20232,151.002,191.002,146.002,188.002,188.00152,300
Jan 23, 20232,132.002,145.002,112.002,135.002,135.0084,400
Jan 20, 20232,085.002,115.002,070.002,110.002,110.0066,600
Jan 19, 20232,055.002,088.002,035.002,070.002,070.0078,200
Jan 18, 20232,025.002,093.002,025.002,070.002,070.00103,400
Jan 17, 20231,981.002,025.001,970.002,022.002,022.0087,300
Jan 16, 20232,020.002,030.001,990.002,003.002,003.00123,800
Jan 13, 20232,006.002,099.002,006.002,045.002,045.00192,500
Jan 12, 20232,010.002,047.002,000.002,006.002,006.00249,300
Jan 11, 20231,931.001,971.001,924.001,970.001,970.00135,300
Jan 10, 20231,930.001,944.001,910.001,919.001,919.0087,300
Jan 06, 20231,883.001,933.001,869.001,921.001,921.0082,000
Jan 05, 20231,870.001,894.001,842.001,883.001,883.00102,900
Jan 04, 20231,923.001,923.001,865.001,865.001,865.0097,900
Dec 30, 20221,979.002,005.001,947.001,952.001,952.0076,300
Dec 29, 20221,923.001,968.001,913.001,968.001,968.0064,400
Dec 28, 20221,982.001,982.001,929.001,941.001,941.00108,700
Dec 27, 20221,969.002,002.001,964.001,990.001,990.0060,100
Dec 26, 20221,943.001,952.001,907.001,940.001,940.0085,800
Dec 23, 20222,000.002,001.001,954.001,954.001,954.0075,700
Dec 22, 20222,021.002,036.001,997.002,018.002,018.0078,000
Dec 21, 20222,002.002,023.001,988.002,005.002,005.0094,400
Dec 20, 20222,040.002,040.001,980.002,005.002,005.00130,800
Dec 19, 20222,037.002,080.002,037.002,048.002,048.0098,400
Dec 16, 20222,013.002,050.001,999.002,048.002,048.0072,300
Dec 15, 20222,001.002,044.002,001.002,023.002,023.0077,800
Dec 14, 20221,984.002,015.001,971.002,015.002,015.0060,400
Dec 13, 20222,000.002,005.001,983.001,983.001,983.0068,100
Dec 12, 20221,963.001,999.001,960.001,995.001,995.0054,200
Dec 09, 20221,930.001,976.001,925.001,974.001,974.0064,800
Dec 08, 20221,918.001,932.001,885.001,929.001,929.0092,600
Dec 07, 20221,912.001,940.001,908.001,924.001,924.0058,000
Dec 06, 20221,950.001,950.001,916.001,923.001,923.0088,000
Dec 05, 20222,006.002,006.001,939.001,962.001,962.00149,800
Dec 02, 20222,030.002,033.002,003.002,022.002,022.0088,500
Dec 01, 20222,086.002,086.002,039.002,044.002,044.0073,500
Nov 30, 20222,100.002,112.002,049.002,058.002,058.00106,700
Nov 29, 20222,089.002,135.002,062.002,103.002,103.0095,600
Nov 28, 20222,060.002,106.002,055.002,103.002,103.0084,800
Nov 25, 20222,050.002,075.002,031.002,059.002,059.0073,700
Nov 24, 20222,056.002,065.002,040.002,044.002,044.0094,200
Nov 22, 20222,048.002,060.001,953.002,040.002,040.00136,800
Nov 21, 20222,073.002,086.002,036.002,047.002,047.0057,900
Nov 18, 20222,089.002,090.002,047.002,054.002,054.0091,200
Nov 17, 20222,029.002,079.002,029.002,072.002,072.0070,400
Nov 16, 20222,076.002,098.002,034.002,034.002,034.0096,600
Nov 15, 20222,063.002,083.002,052.002,072.002,072.0077,300
Nov 14, 20222,098.002,113.002,063.002,063.002,063.00101,700
Nov 11, 20222,115.002,118.002,080.002,107.002,107.00112,600
Nov 10, 20222,066.002,089.002,050.002,086.002,086.0088,400
Nov 09, 20222,068.002,102.002,064.002,066.002,066.0084,900
Nov 08, 20222,040.002,088.002,040.002,063.002,063.00102,600
Nov 07, 20222,015.002,051.002,014.002,039.002,039.0080,700
Nov 04, 20222,053.002,067.002,019.002,022.002,022.0096,400
Nov 02, 20222,070.002,110.002,067.002,072.002,072.00153,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement