Want to see JP:7041 full AI Analyst Report?
CRG HOLDINGS CO.,LTD. (7041) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 305.00 | 309.00 | 301.00 | 304.00 | 304.00 | +0.00% | 11,300 | 1.73 |
| Oct 29, 2026 | 306.00 | 308.00 | 301.00 | 304.00 | 304.00 | -0.65% | 9,800 | 1.53 |
| Oct 28, 2026 | 304.00 | 309.00 | 303.00 | 306.00 | 306.00 | -0.33% | 6,100 | 0.95 |
| Oct 27, 2026 | 306.00 | 309.00 | 300.00 | 307.00 | 307.00 | -0.65% | 14,000 | 2.25 |
| Oct 26, 2026 | 312.00 | 312.00 | 308.00 | 309.00 | 309.00 | -0.64% | 8,500 | 1.38 |
| Oct 23, 2026 | 313.00 | 313.00 | 308.00 | 311.00 | 311.00 | -1.27% | 8,500 | 1.40 |
| Oct 22, 2026 | 314.00 | 317.00 | 313.00 | 315.00 | 315.00 | -0.94% | 2,500 | 0.40 |
| Oct 21, 2026 | 318.00 | 318.00 | 316.00 | 318.00 | 318.00 | +0.00% | 1,300 | 0.21 |
| Oct 20, 2026 | 317.00 | 318.00 | 314.00 | 318.00 | 318.00 | +1.27% | 6,400 | 1.02 |
| Oct 19, 2026 | 314.00 | 316.00 | 310.00 | 314.00 | 314.00 | -0.95% | 10,200 | 1.59 |
| Oct 16, 2026 | 318.00 | 324.00 | 316.00 | 317.00 | 317.00 | -0.31% | 6,100 | 0.94 |
| Oct 15, 2026 | 318.00 | 324.00 | 317.00 | 318.00 | 318.00 | +0.32% | 8,900 | 1.41 |
| Oct 14, 2026 | 322.00 | 322.00 | 317.00 | 317.00 | 317.00 | -1.25% | 3,700 | 0.56 |
| Oct 13, 2026 | 319.00 | 322.00 | 319.00 | 321.00 | 321.00 | -0.31% | 1,700 | 0.25 |
| Oct 12, 2026 | 322.00 | 325.00 | 322.00 | 322.00 | 322.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 324.00 | 325.00 | 322.00 | 322.00 | 322.00 | +0.94% | 4,000 | 0.56 |
| Oct 08, 2026 | 319.00 | 325.00 | 319.00 | 319.00 | 319.00 | +0.00% | 5,400 | 0.74 |
| Oct 07, 2026 | 322.00 | 325.00 | 316.00 | 319.00 | 319.00 | -0.93% | 12,600 | 1.74 |
| Oct 06, 2026 | 320.00 | 325.00 | 320.00 | 322.00 | 322.00 | +1.26% | 5,800 | 0.80 |
| Oct 05, 2026 | 326.00 | 328.00 | 312.00 | 318.00 | 318.00 | -1.85% | 16,800 | 2.31 |
| Oct 02, 2026 | 331.00 | 339.00 | 323.00 | 324.00 | 324.00 | -2.41% | 11,400 | 1.58 |
| Oct 01, 2026 | 333.00 | 333.00 | 332.00 | 332.00 | 332.00 | -0.90% | 5,300 | 0.70 |
| Sep 30, 2026 | 340.00 | 340.00 | 331.00 | 335.00 | 335.00 | +0.60% | 5,300 | 0.65 |
| Sep 29, 2026 | 323.00 | 334.00 | 323.00 | 333.00 | 333.00 | +1.52% | 21,600 | 2.09 |
| Sep 28, 2026 | 345.00 | 346.00 | 335.00 | 337.00 | 328.00 | -2.32% | 33,100 | 3.19 |
| Sep 25, 2026 | 346.00 | 346.00 | 342.00 | 345.00 | 335.79 | +0.58% | 16,400 | 1.58 |
| Sep 24, 2026 | 341.00 | 345.00 | 341.00 | 343.00 | 333.84 | +0.88% | 6,000 | 0.58 |
| Sep 23, 2026 | 340.00 | 345.00 | 340.00 | 340.00 | 330.92 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 340.00 | 345.00 | 340.00 | 340.00 | 330.92 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 340.00 | 345.00 | 340.00 | 340.00 | 330.92 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 344.00 | 345.00 | 340.00 | 340.00 | 330.92 | -2.30% | 7,400 | 0.69 |
| Sep 17, 2026 | 341.00 | 348.00 | 341.00 | 348.00 | 338.71 | +2.65% | 3,300 | 0.31 |
| Sep 16, 2026 | 344.00 | 345.00 | 334.00 | 339.00 | 329.95 | -1.17% | 11,000 | 1.04 |
| Sep 15, 2026 | 346.00 | 350.00 | 326.00 | 343.00 | 333.84 | -0.58% | 23,000 | 2.25 |
| Sep 14, 2026 | 353.00 | 355.00 | 344.00 | 345.00 | 335.79 | +0.00% | 4,700 | 0.46 |
| Sep 11, 2026 | 356.00 | 356.00 | 345.00 | 345.00 | 335.79 | -1.71% | 4,400 | 0.43 |
| Sep 10, 2026 | 352.00 | 352.00 | 351.00 | 351.00 | 341.63 | +0.00% | 1,600 | 0.15 |
| Sep 09, 2026 | 356.00 | 356.00 | 351.00 | 351.00 | 341.63 | -1.13% | 2,700 | 0.26 |
| Sep 08, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 345.52 | +0.00% | 500 | 0.05 |
| Sep 07, 2026 | 358.00 | 358.00 | 355.00 | 355.00 | 345.52 | -0.84% | 3,900 | 0.38 |
| Sep 04, 2026 | 359.00 | 360.00 | 357.00 | 358.00 | 348.44 | -0.28% | 6,000 | 0.59 |
| Sep 03, 2026 | 356.00 | 359.00 | 352.00 | 359.00 | 349.41 | +0.84% | 3,900 | 0.38 |
| Sep 02, 2026 | 354.00 | 356.00 | 353.00 | 356.00 | 346.49 | +0.56% | 5,700 | 0.56 |
| Sep 01, 2026 | 352.00 | 354.00 | 352.00 | 354.00 | 344.55 | +0.57% | 6,500 | 0.61 |
| Aug 31, 2026 | 351.00 | 352.00 | 349.00 | 352.00 | 342.60 | +2.03% | 7,000 | 0.67 |
| Aug 28, 2026 | 346.00 | 350.00 | 345.00 | 345.00 | 335.79 | +0.00% | 2,000 | 0.19 |
| Aug 27, 2026 | 353.00 | 353.00 | 345.00 | 345.00 | 335.79 | +0.00% | 3,600 | 0.34 |
| Aug 26, 2026 | 344.00 | 352.00 | 344.00 | 345.00 | 335.79 | +0.00% | 5,500 | 0.53 |
| Aug 25, 2026 | 346.00 | 346.00 | 343.00 | 345.00 | 335.79 | -0.58% | 3,300 | 0.32 |
| Aug 24, 2026 | 351.00 | 351.00 | 346.00 | 347.00 | 337.73 | +0.29% | 4,500 | 0.43 |
