kabutan

CCReB Advisors Inc.(276A) Historical

276A
TSE Growth
CCReB Advisors Inc.
2,921
JPY
-84
(-2.80%)
Dec 5, 2:13 pm JST
18.86
USD
Dec 5, 12:13 am EST
Result
PTS
outside of trading hours
2,927
Dec 5, 2:06 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 22, 2025
8,190 JPY
52 Week Low Dec 10, 2024
972 JPY
Yearly High Aug 22, 2025
8,190 JPY
Yearly Low Jan 14, 2025
1,262 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,200 3,215 2,754 2,921 -274 -8.58% 577,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,550 3,550 3,195 3,195 -300 -8.58% 330,100
Nov 21, 2025 3,615 3,775 3,470 3,495 -260 -6.92% 762,400
Nov 14, 2025 3,590 4,090 3,390 3,755 +95 +2.60% 568,500
Nov 7, 2025 3,860 4,165 3,610 3,660 -480 -11.59% 567,400
Oct 31, 2025 5,250 5,360 4,140 4,140 -1,210 -22.62% 702,200
Oct 24, 2025 5,710 6,350 5,230 5,350 -460 -7.92% 749,100
Oct 17, 2025 6,690 7,800 5,810 5,810 -880 -13.15% 1,263,200
Oct 10, 2025 6,520 6,720 6,000 6,690 +470 +7.56% 238,900
Oct 3, 2025 7,010 7,130 6,180 6,220 -790 -11.27% 248,100
Sep 26, 2025 7,150 7,280 6,920 7,010 -80 -1.13% 137,900
Sep 19, 2025 7,210 7,380 6,720 7,090 -70 -0.98% 204,300
Sep 12, 2025 7,150 7,470 6,880 7,160 +160 +2.29% 300,600
Sep 5, 2025 7,540 7,620 6,480 7,000 -690 -8.97% 384,400
Aug 29, 2025 8,100 8,170 7,280 7,690 -280 -3.51% 377,900
Aug 22, 2025 7,700 8,190 7,560 7,970 +1,070 +15.51% 809,300
Aug 15, 2025 6,330 6,980 6,240 6,900 +570 +9.00% 424,700
Aug 8, 2025 6,250 6,830 6,040 6,330 +80 +1.28% 591,000
Aug 1, 2025 5,580 6,280 5,580 6,250 +630 +11.21% 490,900
Jul 25, 2025 5,250 5,850 5,250 5,620 +400 +7.66% 375,700
Jul 18, 2025 5,990 6,460 5,070 5,220 -900 -14.71% 1,098,100