kabutan

CRESTEC Inc.(7812) Historical

7812
TSE Standard
CRESTEC Inc.
1,916
JPY
ー
(ー%)
Apr 30, 10:27 am JST
11.96
USD
Apr 29, 9:27 pm EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Mar 25, 2026
2,364 JPY
52 Week Low Jul 10, 2025
1,616 JPY
Yearly High Mar 25, 2026
2,364 JPY
Yearly Low Feb 16, 2026
1,850 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,891 1,916 1,891 1,916 ー ー% 200

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 ー ー ー 1,882 ー ー 0
Apr 27, 2026 1,891 1,891 1,870 1,882 -31 -1.62% 5,300
Apr 24, 2026 1,884 1,913 1,877 1,913 +41 +2.19% 4,500
Apr 23, 2026 1,913 1,913 1,857 1,872 -47 -2.45% 5,300
Apr 22, 2026 1,932 1,932 1,919 1,919 -13 -0.67% 1,800
Apr 21, 2026 1,946 1,955 1,932 1,932 -11 -0.57% 2,700
Apr 20, 2026 1,923 1,943 1,923 1,943 +20 +1.04% 4,200
Apr 17, 2026 1,943 1,943 1,923 1,923 -14 -0.72% 2,300
Apr 16, 2026 1,941 1,944 1,929 1,937 -3 -0.15% 3,100
Apr 15, 2026 1,923 1,940 1,919 1,940 +54 +2.86% 11,400
Apr 14, 2026 1,889 1,894 1,882 1,886 +4 +0.21% 3,300
Apr 13, 2026 1,875 1,889 1,875 1,882 +7 +0.37% 3,900
Apr 10, 2026 1,890 1,890 1,871 1,875 -10 -0.53% 3,800
Apr 9, 2026 1,895 1,895 1,885 1,885 -7 -0.37% 3,100
Apr 8, 2026 1,895 1,899 1,884 1,892 +3 +0.16% 1,900
Apr 7, 2026 1,896 1,896 1,882 1,889 +7 +0.37% 2,200
Apr 6, 2026 1,883 1,895 1,882 1,882 +2 +0.11% 2,100
Apr 3, 2026 1,876 1,884 1,855 1,880 +5 +0.27% 6,500
Apr 2, 2026 1,922 1,922 1,870 1,875 -23 -1.21% 9,900
Apr 1, 2026 1,888 1,909 1,886 1,898 +5 +0.26% 9,800