kabutan

create restaurants holdings inc.(3387) Historical

3387
TSE Prime
create restaurants holdings inc.
779
JPY
+10
(+1.30%)
Dec 5, 3:30 pm JST
5.03
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
779
Dec 5, 5:22 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 15, 2025
833 JPY
52 Week Low Dec 25, 2024
572 JPY
Yearly High Aug 12, 2025
833 JPY
Yearly Low Jan 10, 2025
581 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 805 810 765 779 -26 -3.23% 4,062,900

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 805 +2.55% 791 2,311,500 1,412,100 550,900 0.39
Nov 21, 2025 785 +2.61% 762 3,687,500 1,414,800 588,200 0.42
Nov 14, 2025 765 +2.41% 759 2,229,000 1,377,400 661,300 0.48
Nov 7, 2025 747 +1.63% 741 2,423,300 1,347,500 667,600 0.50
Oct 31, 2025 735 -2.26% 740 3,581,100 1,342,400 682,400 0.51
Oct 24, 2025 752 -0.13% 764 4,001,200 1,330,500 730,300 0.55
Oct 17, 2025 753 +0.13% 749 4,355,100 1,217,300 685,900 0.56
Oct 10, 2025 752 -0.92% 757 4,265,200 1,240,000 710,700 0.57
Oct 3, 2025 759 -5.13% 767 4,087,900 757,100 651,800 0.86
Sep 26, 2025 800 -1.36% 802 2,798,600 898,500 571,800 0.64
Sep 19, 2025 811 +1.63% 812 3,321,300 894,500 488,200 0.55
Sep 12, 2025 798 +2.44% 796 3,595,400 902,900 474,300 0.53
Sep 5, 2025 779 -2.01% 773 5,276,100 883,700 511,800 0.58
Aug 29, 2025 795 -1.00% 808 19,993,300 1,293,700 480,700 0.37
Aug 22, 2025 803 +0.50% 808 7,656,200 8,311,200 320,800 0.04
Aug 15, 2025 799 -2.68% 815 9,017,000 7,711,900 385,600 0.05
Aug 8, 2025 821 +4.06% 808 11,302,600 6,697,900 359,800 0.05
Aug 1, 2025 789 +4.09% 771 8,923,800 4,869,500 344,100 0.07
Jul 25, 2025 758 -0.26% 758 7,370,400 3,729,800 403,000 0.11
Jul 18, 2025 760 +9.20% 780 21,562,800 2,989,300 383,300 0.13