Want to see JP:3387 full AI Analyst Report?
create restaurants holdings inc. (3387) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 790.00 | 796.00 | 782.00 | 796.00 | 796.00 | +1.92% | 1,165,600 | 0.80 |
| Oct 29, 2026 | 776.00 | 785.00 | 771.00 | 781.00 | 781.00 | +0.39% | 2,988,900 | 2.09 |
| Oct 28, 2026 | 784.00 | 789.00 | 777.00 | 778.00 | 778.00 | -0.64% | 1,070,500 | 0.74 |
| Oct 27, 2026 | 790.00 | 795.00 | 777.00 | 783.00 | 783.00 | -1.51% | 1,196,800 | 0.83 |
| Oct 26, 2026 | 795.00 | 802.00 | 788.00 | 795.00 | 795.00 | -0.38% | 1,238,400 | 0.85 |
| Oct 23, 2026 | 796.00 | 815.00 | 796.00 | 798.00 | 798.00 | +3.10% | 1,818,100 | 1.26 |
| Oct 22, 2026 | 781.00 | 788.00 | 771.00 | 774.00 | 774.00 | -1.28% | 754,500 | 0.52 |
| Oct 21, 2026 | 794.00 | 801.00 | 782.00 | 784.00 | 784.00 | -1.38% | 1,608,900 | 1.11 |
| Oct 20, 2026 | 786.00 | 795.00 | 775.00 | 795.00 | 795.00 | +1.02% | 1,259,500 | 0.87 |
| Oct 19, 2026 | 749.00 | 787.00 | 744.00 | 787.00 | 787.00 | +5.92% | 1,660,200 | 1.15 |
| Oct 16, 2026 | 754.00 | 760.00 | 741.00 | 743.00 | 743.00 | -1.59% | 2,126,700 | 1.48 |
| Oct 15, 2026 | 753.00 | 763.00 | 732.00 | 755.00 | 755.00 | -6.44% | 4,855,700 | 3.57 |
| Oct 14, 2026 | 807.00 | 809.00 | 798.00 | 807.00 | 807.00 | +0.00% | 1,127,800 | 0.82 |
| Oct 13, 2026 | 797.00 | 809.00 | 793.00 | 807.00 | 807.00 | +1.38% | 1,501,200 | 1.08 |
| Oct 12, 2026 | 796.00 | 802.00 | 788.00 | 796.00 | 796.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 788.00 | 802.00 | 788.00 | 796.00 | 796.00 | +1.40% | 1,474,500 | 1.02 |
| Oct 08, 2026 | 776.00 | 785.00 | 765.00 | 785.00 | 785.00 | +0.77% | 895,500 | 0.61 |
| Oct 07, 2026 | 777.00 | 787.00 | 776.00 | 779.00 | 779.00 | +0.26% | 753,700 | 0.51 |
| Oct 06, 2026 | 775.00 | 780.00 | 770.00 | 777.00 | 777.00 | +0.00% | 717,100 | 0.49 |
| Oct 05, 2026 | 770.00 | 777.00 | 766.00 | 777.00 | 777.00 | +0.78% | 691,800 | 0.46 |
| Oct 02, 2026 | 771.00 | 777.00 | 763.00 | 771.00 | 771.00 | -1.53% | 888,500 | 0.60 |
| Oct 01, 2026 | 763.00 | 783.00 | 762.00 | 783.00 | 783.00 | +1.95% | 1,060,100 | 0.71 |
| Sep 30, 2026 | 764.00 | 769.00 | 754.00 | 768.00 | 768.00 | +0.26% | 942,500 | 0.63 |
| Sep 29, 2026 | 763.00 | 770.00 | 761.00 | 766.00 | 766.00 | +0.13% | 833,700 | 0.55 |
| Sep 28, 2026 | 763.00 | 771.00 | 763.00 | 765.00 | 765.00 | +0.53% | 1,341,900 | 0.88 |
| Sep 25, 2026 | 750.00 | 765.00 | 749.00 | 761.00 | 761.00 | +1.47% | 911,600 | 0.60 |
| Sep 24, 2026 | 759.00 | 759.00 | 750.00 | 750.00 | 750.00 | -1.45% | 1,096,100 | 0.71 |
| Sep 23, 2026 | 761.00 | 764.00 | 757.00 | 761.00 | 761.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 761.00 | 764.00 | 757.00 | 761.00 | 761.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 761.00 | 764.00 | 757.00 | 761.00 | 761.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 761.00 | 764.00 | 757.00 | 761.00 | 761.00 | -0.52% | 1,078,200 | 0.66 |
| Sep 17, 2026 | 767.00 | 775.00 | 758.00 | 765.00 | 765.00 | +0.26% | 895,500 | 0.54 |
| Sep 16, 2026 | 765.00 | 770.00 | 761.00 | 763.00 | 763.00 | -0.65% | 827,700 | 0.50 |
| Sep 15, 2026 | 776.00 | 780.00 | 764.00 | 768.00 | 768.00 | -0.78% | 795,200 | 0.48 |
| Sep 14, 2026 | 761.00 | 779.00 | 761.00 | 774.00 | 774.00 | +1.71% | 799,900 | 0.48 |
| Sep 11, 2026 | 765.00 | 775.00 | 761.00 | 761.00 | 761.00 | -1.30% | 902,500 | 0.54 |
| Sep 10, 2026 | 782.00 | 782.00 | 769.00 | 771.00 | 771.00 | -1.03% | 695,000 | 0.42 |
| Sep 09, 2026 | 775.00 | 789.00 | 775.00 | 779.00 | 779.00 | +0.52% | 1,439,000 | 0.87 |
| Sep 08, 2026 | 758.00 | 778.00 | 755.00 | 775.00 | 775.00 | +1.84% | 1,275,900 | 0.77 |
| Sep 07, 2026 | 776.00 | 776.00 | 761.00 | 761.00 | 761.00 | -2.06% | 861,200 | 0.52 |
| Sep 04, 2026 | 758.00 | 779.00 | 757.00 | 777.00 | 777.00 | +1.70% | 1,356,200 | 0.82 |
| Sep 03, 2026 | 762.00 | 766.00 | 755.00 | 764.00 | 764.00 | -0.91% | 1,111,700 | 0.67 |
| Sep 02, 2026 | 765.00 | 777.00 | 765.00 | 771.00 | 771.00 | +0.92% | 2,122,700 | 1.30 |
| Sep 01, 2026 | 752.00 | 770.00 | 752.00 | 764.00 | 764.00 | +1.46% | 1,943,300 | 1.19 |
| Aug 31, 2026 | 746.00 | 754.00 | 741.00 | 753.00 | 753.00 | +0.40% | 2,191,600 | 1.36 |
| Aug 28, 2026 | 760.00 | 761.00 | 749.00 | 750.00 | 750.00 | -2.53% | 4,984,200 | 3.24 |
| Aug 27, 2026 | 777.00 | 778.00 | 771.00 | 772.00 | 769.50 | -0.64% | 4,420,400 | 2.97 |
| Aug 26, 2026 | 785.00 | 785.00 | 777.00 | 777.00 | 774.48 | -1.02% | 1,962,200 | 1.33 |
| Aug 25, 2026 | 788.00 | 789.00 | 782.00 | 785.00 | 782.46 | +0.26% | 1,737,200 | 1.18 |
| Aug 24, 2026 | 786.00 | 788.00 | 780.00 | 783.00 | 780.46 | +0.00% | 1,974,800 | 1.36 |