CRE, Inc. (3458.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1,380.00 | 1,413.00 | 1,378.00 | 1,402.00 | 1,402.00 | 93,200 |
| 09 May 2024 | 1,409.00 | 1,409.00 | 1,367.00 | 1,377.00 | 1,377.00 | 83,900 |
| 08 May 2024 | 1,420.00 | 1,436.00 | 1,401.00 | 1,413.00 | 1,413.00 | 79,000 |
| 07 May 2024 | 1,425.00 | 1,438.00 | 1,410.00 | 1,426.00 | 1,426.00 | 101,200 |
| 02 May 2024 | 1,413.00 | 1,429.00 | 1,407.00 | 1,415.00 | 1,415.00 | 104,000 |
| 01 May 2024 | 1,405.00 | 1,428.00 | 1,401.00 | 1,416.00 | 1,416.00 | 41,300 |
| 30 Apr 2024 | 1,419.00 | 1,439.00 | 1,394.00 | 1,427.00 | 1,427.00 | 48,000 |
| 26 Apr 2024 | 1,360.00 | 1,420.00 | 1,337.00 | 1,411.00 | 1,411.00 | 279,900 |
| 25 Apr 2024 | 1,381.00 | 1,385.00 | 1,347.00 | 1,348.00 | 1,348.00 | 31,900 |
| 24 Apr 2024 | 1,372.00 | 1,388.00 | 1,369.00 | 1,381.00 | 1,381.00 | 49,900 |
| 23 Apr 2024 | 1,375.00 | 1,379.00 | 1,357.00 | 1,375.00 | 1,375.00 | 38,100 |
| 22 Apr 2024 | 1,329.00 | 1,360.00 | 1,306.00 | 1,354.00 | 1,354.00 | 52,200 |
| 19 Apr 2024 | 1,323.00 | 1,328.00 | 1,268.00 | 1,305.00 | 1,305.00 | 73,900 |
| 18 Apr 2024 | 1,315.00 | 1,332.00 | 1,306.00 | 1,322.00 | 1,322.00 | 50,800 |
| 17 Apr 2024 | 1,342.00 | 1,353.00 | 1,320.00 | 1,320.00 | 1,320.00 | 47,300 |
| 16 Apr 2024 | 1,361.00 | 1,368.00 | 1,334.00 | 1,339.00 | 1,339.00 | 45,100 |
| 15 Apr 2024 | 1,386.00 | 1,386.00 | 1,359.00 | 1,369.00 | 1,369.00 | 54,300 |
| 12 Apr 2024 | 1,399.00 | 1,408.00 | 1,389.00 | 1,399.00 | 1,399.00 | 42,100 |
| 11 Apr 2024 | 1,428.00 | 1,428.00 | 1,387.00 | 1,396.00 | 1,396.00 | 52,600 |
| 10 Apr 2024 | 1,432.00 | 1,460.00 | 1,416.00 | 1,426.00 | 1,426.00 | 100,600 |
| 09 Apr 2024 | 1,431.00 | 1,459.00 | 1,414.00 | 1,425.00 | 1,425.00 | 70,200 |
| 08 Apr 2024 | 1,405.00 | 1,421.00 | 1,378.00 | 1,401.00 | 1,401.00 | 66,900 |
| 05 Apr 2024 | 1,401.00 | 1,419.00 | 1,369.00 | 1,399.00 | 1,399.00 | 61,600 |
| 04 Apr 2024 | 1,449.00 | 1,449.00 | 1,423.00 | 1,425.00 | 1,425.00 | 37,500 |
| 03 Apr 2024 | 1,405.00 | 1,436.00 | 1,394.00 | 1,423.00 | 1,423.00 | 39,800 |
| 02 Apr 2024 | 1,437.00 | 1,437.00 | 1,400.00 | 1,413.00 | 1,413.00 | 45,600 |
| 01 Apr 2024 | 1,470.00 | 1,478.00 | 1,441.00 | 1,443.00 | 1,443.00 | 32,800 |
| 29 Mar 2024 | 1,426.00 | 1,470.00 | 1,426.00 | 1,455.00 | 1,455.00 | 26,700 |
| 28 Mar 2024 | 1,439.00 | 1,462.00 | 1,421.00 | 1,423.00 | 1,423.00 | 42,800 |
| 27 Mar 2024 | 1,400.00 | 1,437.00 | 1,400.00 | 1,431.00 | 1,431.00 | 48,200 |
| 26 Mar 2024 | 1,411.00 | 1,418.00 | 1,389.00 | 1,393.00 | 1,393.00 | 46,000 |
| 25 Mar 2024 | 1,398.00 | 1,439.00 | 1,381.00 | 1,420.00 | 1,420.00 | 103,000 |
| 22 Mar 2024 | 1,360.00 | 1,401.00 | 1,334.00 | 1,395.00 | 1,395.00 | 140,800 |
| 21 Mar 2024 | 1,351.00 | 1,369.00 | 1,329.00 | 1,351.00 | 1,351.00 | 72,400 |
| 19 Mar 2024 | 1,329.00 | 1,345.00 | 1,321.00 | 1,341.00 | 1,341.00 | 47,200 |
| 18 Mar 2024 | 1,323.00 | 1,359.00 | 1,300.00 | 1,321.00 | 1,321.00 | 68,000 |
| 15 Mar 2024 | 1,390.00 | 1,394.00 | 1,303.00 | 1,309.00 | 1,309.00 | 110,000 |
| 14 Mar 2024 | 1,326.00 | 1,362.00 | 1,325.00 | 1,360.00 | 1,360.00 | 78,000 |
| 13 Mar 2024 | 1,325.00 | 1,346.00 | 1,308.00 | 1,326.00 | 1,326.00 | 30,100 |
| 12 Mar 2024 | 1,293.00 | 1,327.00 | 1,283.00 | 1,319.00 | 1,319.00 | 28,800 |
| 11 Mar 2024 | 1,301.00 | 1,307.00 | 1,280.00 | 1,293.00 | 1,293.00 | 35,700 |
| 08 Mar 2024 | 1,286.00 | 1,320.00 | 1,276.00 | 1,318.00 | 1,318.00 | 51,100 |
| 07 Mar 2024 | 1,319.00 | 1,320.00 | 1,298.00 | 1,302.00 | 1,302.00 | 27,300 |
| 06 Mar 2024 | 1,292.00 | 1,333.00 | 1,289.00 | 1,314.00 | 1,314.00 | 38,000 |
| 05 Mar 2024 | 1,265.00 | 1,325.00 | 1,259.00 | 1,311.00 | 1,311.00 | 54,800 |
| 04 Mar 2024 | 1,277.00 | 1,282.00 | 1,259.00 | 1,265.00 | 1,265.00 | 54,000 |
| 01 Mar 2024 | 1,295.00 | 1,295.00 | 1,261.00 | 1,266.00 | 1,266.00 | 70,200 |
| 29 Feb 2024 | 1,325.00 | 1,325.00 | 1,296.00 | 1,300.00 | 1,300.00 | 38,900 |
| 28 Feb 2024 | 1,320.00 | 1,333.00 | 1,317.00 | 1,326.00 | 1,326.00 | 31,600 |
| 27 Feb 2024 | 1,312.00 | 1,328.00 | 1,312.00 | 1,320.00 | 1,320.00 | 32,000 |
| 26 Feb 2024 | 1,326.00 | 1,333.00 | 1,312.00 | 1,312.00 | 1,312.00 | 28,200 |
| 22 Feb 2024 | 1,309.00 | 1,328.00 | 1,307.00 | 1,324.00 | 1,324.00 | 20,100 |
| 21 Feb 2024 | 1,310.00 | 1,325.00 | 1,304.00 | 1,310.00 | 1,310.00 | 22,500 |
| 20 Feb 2024 | 1,332.00 | 1,332.00 | 1,309.00 | 1,323.00 | 1,323.00 | 35,600 |
| 19 Feb 2024 | 1,332.00 | 1,332.00 | 1,302.00 | 1,324.00 | 1,324.00 | 37,600 |
| 16 Feb 2024 | 1,297.00 | 1,335.00 | 1,297.00 | 1,332.00 | 1,332.00 | 43,900 |
| 15 Feb 2024 | 1,306.00 | 1,312.00 | 1,285.00 | 1,297.00 | 1,297.00 | 52,300 |
| 14 Feb 2024 | 1,336.00 | 1,338.00 | 1,308.00 | 1,312.00 | 1,312.00 | 36,100 |
| 13 Feb 2024 | 1,360.00 | 1,360.00 | 1,333.00 | 1,349.00 | 1,349.00 | 30,200 |
| 09 Feb 2024 | 1,363.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,350.00 | 26,100 |
| 08 Feb 2024 | 1,379.00 | 1,387.00 | 1,365.00 | 1,378.00 | 1,378.00 | 25,800 |
| 07 Feb 2024 | 1,381.00 | 1,397.00 | 1,375.00 | 1,388.00 | 1,388.00 | 21,200 |
| 06 Feb 2024 | 1,422.00 | 1,422.00 | 1,385.00 | 1,385.00 | 1,385.00 | 23,000 |
| 05 Feb 2024 | 1,395.00 | 1,425.00 | 1,382.00 | 1,425.00 | 1,425.00 | 26,900 |
| 02 Feb 2024 | 1,401.00 | 1,408.00 | 1,383.00 | 1,391.00 | 1,391.00 | 28,300 |
| 01 Feb 2024 | 1,426.00 | 1,426.00 | 1,394.00 | 1,402.00 | 1,402.00 | 24,100 |
| 31 Jan 2024 | 1,400.00 | 1,427.00 | 1,400.00 | 1,427.00 | 1,427.00 | 28,600 |
| 30 Jan 2024 | 1,418.00 | 1,440.00 | 1,404.00 | 1,404.00 | 1,404.00 | 67,100 |
| 30 Jan 2024 | 25 Dividend | |||||
| 29 Jan 2024 | 1,447.00 | 1,468.00 | 1,431.00 | 1,457.00 | 1,432.00 | 45,400 |
| 26 Jan 2024 | 1,442.00 | 1,446.00 | 1,430.00 | 1,435.00 | 1,410.38 | 32,600 |
| 25 Jan 2024 | 1,440.00 | 1,457.00 | 1,425.00 | 1,441.00 | 1,416.27 | 34,300 |
| 24 Jan 2024 | 1,482.00 | 1,484.00 | 1,439.00 | 1,439.00 | 1,414.31 | 69,300 |
| 23 Jan 2024 | 1,470.00 | 1,482.00 | 1,460.00 | 1,479.00 | 1,453.62 | 38,500 |
| 22 Jan 2024 | 1,479.00 | 1,484.00 | 1,463.00 | 1,470.00 | 1,444.78 | 20,400 |
| 19 Jan 2024 | 1,450.00 | 1,468.00 | 1,445.00 | 1,460.00 | 1,434.95 | 30,200 |
| 18 Jan 2024 | 1,435.00 | 1,466.00 | 1,435.00 | 1,445.00 | 1,420.21 | 21,400 |
| 17 Jan 2024 | 1,436.00 | 1,448.00 | 1,427.00 | 1,435.00 | 1,410.38 | 29,600 |
| 16 Jan 2024 | 1,450.00 | 1,462.00 | 1,431.00 | 1,431.00 | 1,406.45 | 26,500 |
| 15 Jan 2024 | 1,450.00 | 1,462.00 | 1,450.00 | 1,462.00 | 1,436.91 | 1,900 |
| 12 Jan 2024 | 1,458.00 | 1,469.00 | 1,436.00 | 1,450.00 | 1,425.12 | 27,300 |
| 11 Jan 2024 | 1,487.00 | 1,487.00 | 1,452.00 | 1,458.00 | 1,432.98 | 31,300 |
| 10 Jan 2024 | 1,492.00 | 1,506.00 | 1,465.00 | 1,467.00 | 1,441.83 | 28,400 |
| 09 Jan 2024 | 1,494.00 | 1,516.00 | 1,488.00 | 1,492.00 | 1,466.40 | 21,700 |
| 05 Jan 2024 | 1,476.00 | 1,492.00 | 1,464.00 | 1,464.00 | 1,438.88 | 30,600 |
| 04 Jan 2024 | 1,438.00 | 1,461.00 | 1,428.00 | 1,459.00 | 1,433.97 | 23,900 |
| 29 Dec 2023 | 1,416.00 | 1,429.00 | 1,397.00 | 1,410.00 | 1,385.81 | 17,500 |
| 28 Dec 2023 | 1,387.00 | 1,420.00 | 1,385.00 | 1,416.00 | 1,391.70 | 29,300 |
| 27 Dec 2023 | 1,350.00 | 1,381.00 | 1,350.00 | 1,380.00 | 1,356.32 | 34,000 |
| 26 Dec 2023 | 1,353.00 | 1,369.00 | 1,342.00 | 1,353.00 | 1,329.78 | 62,100 |
| 25 Dec 2023 | 1,381.00 | 1,385.00 | 1,345.00 | 1,351.00 | 1,327.82 | 27,000 |
| 22 Dec 2023 | 1,365.00 | 1,381.00 | 1,360.00 | 1,373.00 | 1,349.44 | 37,600 |
| 21 Dec 2023 | 1,341.00 | 1,377.00 | 1,324.00 | 1,365.00 | 1,341.58 | 65,200 |
| 20 Dec 2023 | 1,355.00 | 1,359.00 | 1,321.00 | 1,325.00 | 1,302.26 | 124,100 |
| 19 Dec 2023 | 1,335.00 | 1,366.00 | 1,335.00 | 1,356.00 | 1,332.73 | 37,100 |
| 18 Dec 2023 | 1,330.00 | 1,341.00 | 1,297.00 | 1,335.00 | 1,312.09 | 51,500 |
| 15 Dec 2023 | 1,326.00 | 1,352.00 | 1,307.00 | 1,328.00 | 1,305.21 | 92,000 |
| 14 Dec 2023 | 1,343.00 | 1,371.00 | 1,287.00 | 1,300.00 | 1,277.69 | 133,700 |
| 13 Dec 2023 | 1,405.00 | 1,425.00 | 1,374.00 | 1,414.00 | 1,389.74 | 58,200 |
| 12 Dec 2023 | 1,417.00 | 1,444.00 | 1,398.00 | 1,400.00 | 1,375.98 | 45,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.