Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

CRESTEC Inc. (7812) Historical Prices

0 Followers
JP:7812 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,008.002,011.002,005.002,011.002,011.000.00%1,2000.58
Nov 10, 20262,005.002,040.002,005.002,011.002,011.00+1.06%1,4000.67
Nov 09, 20262,005.002,010.002,005.002,010.002,010.00+1.01%5000.24
Nov 06, 20261,985.002,006.001,962.001,990.001,990.00-0.85%7000.34
Nov 05, 20262,003.002,007.001,990.002,007.002,007.00+1.31%1,2000.57
Nov 04, 20262,019.002,019.001,961.001,981.001,981.00-1.10%2,0000.95
Nov 03, 20262,003.002,030.001,960.002,003.002,003.000.00%00.00
Nov 02, 20262,030.002,030.001,960.002,003.002,003.00-1.33%13,4007.04
Oct 30, 20262,038.002,062.002,030.002,030.002,030.00+0.05%1,2000.63
Oct 29, 20262,040.002,049.002,029.002,029.002,029.00-0.54%1,1000.57
Oct 28, 20262,043.002,045.002,040.002,040.002,040.00-0.05%8000.41
Oct 27, 20262,063.002,063.002,041.002,041.002,041.00-2.34%3,4001.81
Oct 26, 20262,079.002,112.002,050.002,090.002,090.00+1.36%4,3002.35
Oct 23, 20262,069.002,069.002,060.002,062.002,062.00-0.29%7000.38
Oct 22, 20262,050.002,068.002,050.002,068.002,068.00+1.62%1,3000.71
Oct 21, 20262,044.002,044.002,033.002,035.002,035.00-0.20%1,9001.05
Oct 20, 20262,050.002,050.002,039.002,039.002,039.00-0.92%1,6000.90
Oct 19, 20262,054.002,058.002,050.002,058.002,058.00+0.19%2,9001.66
Oct 16, 20262,056.002,066.002,053.002,054.002,054.00-0.10%2,2001.27
Oct 15, 20262,064.002,064.002,056.002,056.002,056.00-0.39%1,7001.00
Oct 14, 20262,068.002,068.002,064.002,064.002,064.00+0.15%6000.35
Oct 13, 20262,070.002,070.002,061.002,061.002,061.00-0.91%1,1000.64
Oct 12, 20262,080.002,080.002,080.002,080.002,080.000.00%00.00
Oct 09, 20262,080.002,080.002,080.002,080.002,080.000.00%00.00
Oct 08, 20262,080.002,080.002,080.002,080.002,080.00-0.24%1000.06
Oct 07, 20262,085.002,085.002,085.002,085.002,085.00-0.71%3000.17
Oct 06, 20262,100.002,100.002,100.002,100.002,100.00+0.24%3000.12
Oct 05, 20262,082.002,095.002,080.002,095.002,095.00+0.62%3000.12
Oct 02, 20262,074.002,082.002,074.002,082.002,082.000.00%2000.08
Oct 01, 20262,103.002,103.002,081.002,082.002,082.00-2.16%1,7000.65
Sep 30, 20262,103.002,128.002,103.002,128.002,128.00+1.19%2000.08
Sep 29, 20262,103.002,103.002,103.002,103.002,103.00-0.57%2000.08
Sep 28, 20262,116.002,116.002,081.002,115.002,115.00-0.05%1,6000.61
Sep 25, 20262,070.002,120.002,070.002,116.002,116.00+1.63%2,7001.05
Sep 24, 20262,143.002,143.002,071.002,082.002,082.00-2.85%3,5001.35
Sep 23, 20262,070.002,143.002,070.002,143.002,143.000.00%00.00
Sep 22, 20262,070.002,143.002,070.002,143.002,143.000.00%00.00
Sep 21, 20262,070.002,143.002,070.002,143.002,143.000.00%00.00
Sep 18, 20262,070.002,143.002,070.002,143.002,143.00+5.62%7,1002.45
Sep 17, 20262,100.002,129.002,029.002,029.002,029.00-4.29%24,2009.22
Sep 16, 20262,114.002,120.002,103.002,120.002,120.00+0.90%2,1000.80
Sep 15, 20262,073.002,101.002,073.002,101.002,101.00+0.05%1,3000.48
Sep 14, 20262,090.002,100.002,090.002,100.002,100.00+0.48%3000.11
Sep 11, 20262,051.002,090.002,051.002,090.002,090.00+1.90%4000.14
Sep 10, 20262,060.002,060.002,050.002,051.002,051.00-0.63%7000.23
Sep 09, 20262,061.002,064.002,061.002,064.002,064.00+0.05%3000.10
Sep 08, 20262,101.002,114.002,010.002,063.002,063.00-2.41%7,3002.44
Sep 07, 20262,126.002,126.002,110.002,114.002,114.00-0.52%4,9001.58
Sep 04, 20262,129.002,159.002,124.002,125.002,125.00-1.53%9000.29
Sep 03, 20262,128.002,158.002,128.002,158.002,158.00+1.41%4000.13