CRE, Inc. - 3458.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 27, 2025	1,695	1,694	1,694	1,696	1,694	20,200
May 26, 2025	1,694	1,694	1,694	1,695	1,694	13,000
May 23, 2025	1,694	1,694	1,694	1,695	1,694	15,500
May 22, 2025	1,694	1,695	1,695	1,695	1,694	13,700
May 21, 2025	1,694	1,694	1,694	1,695	1,693	15,400
May 20, 2025	1,694	1,694	1,694	1,695	1,693	42,200
May 19, 2025	1,694	1,694	1,694	1,695	1,693	76,200
May 16, 2025	1,694	1,693	1,693	1,695	1,693	61,200
May 15, 2025	1,695	1,693	1,693	1,696	1,693	284,400
May 14, 2025	1,695	1,695	1,695	1,696	1,694	117,500
May 13, 2025	1,695	1,693	1,693	1,701	1,693	223,600
May 12, 2025	1,696	1,696	1,696	1,697	1,695	38,800
May 09, 2025	1,696	1,695	1,695	1,698	1,695	40,700
May 08, 2025	1,696	1,695	1,695	1,699	1,695	48,400
May 07, 2025	1,696	1,696	1,696	1,699	1,695	31,800
May 02, 2025	1,695	1,695	1,695	1,699	1,695	57,500
May 01, 2025	1,695	1,694	1,694	1,696	1,694	23,600
April 30, 2025	1,695	1,695	1,695	1,696	1,695	32,200
April 28, 2025	1,695	1,694	1,694	1,695	1,693	239,000
April 25, 2025	1,695	1,694	1,694	1,695	1,694	50,100
April 24, 2025	1,695	1,694	1,694	1,696	1,694	44,400
April 23, 2025	1,696	1,694	1,694	1,699	1,693	72,900
April 22, 2025	1,695	1,696	1,696	1,696	1,694	38,000
April 21, 2025	1,695	1,694	1,694	1,697	1,693	98,500
April 18, 2025	1,696	1,694	1,694	1,699	1,694	38,300
April 17, 2025	1,694	1,694	1,694	1,699	1,694	54,600
April 16, 2025	1,695	1,699	1,699	1,699	1,693	44,600
April 15, 2025	1,694	1,694	1,694	1,699	1,692	58,300
April 14, 2025	1,694	1,699	1,699	1,699	1,694	20,600
April 11, 2025	1,699	1,699	1,699	1,699	1,693	47,800
April 10, 2025	1,694	1,696	1,696	1,698	1,690	201,100
April 09, 2025	1,693	1,694	1,694	1,697	1,693	61,400
April 08, 2025	1,691	1,696	1,696	1,698	1,691	129,200
April 07, 2025	1,693	1,690	1,690	1,693	1,688	203,300
April 04, 2025	1,692	1,694	1,694	1,694	1,691	101,600
April 03, 2025	1,691	1,693	1,693	1,696	1,691	59,400
April 02, 2025	1,692	1,692	1,692	1,694	1,691	33,300
April 01, 2025	1,691	1,692	1,692	1,695	1,690	57,500
March 31, 2025	1,691	1,692	1,692	1,694	1,690	60,500
March 28, 2025	1,697	1,693	1,693	1,697	1,691	35,700
March 27, 2025	1,695	1,693	1,693	1,698	1,691	42,400
March 26, 2025	1,697	1,695	1,695	1,698	1,691	24,900
March 25, 2025	1,700	1,698	1,698	1,701	1,695	28,800
March 24, 2025	1,691	1,701	1,701	1,704	1,691	116,200
March 21, 2025	1,690	1,691	1,691	1,693	1,689	185,000
March 19, 2025	1,691	1,690	1,690	1,693	1,690	65,800
March 18, 2025	1,692	1,690	1,690	1,693	1,690	75,100
March 17, 2025	1,692	1,691	1,691	1,696	1,691	44,100
March 14, 2025	1,690	1,691	1,691	1,695	1,690	57,900
March 13, 2025	1,690	1,690	1,690	1,692	1,689	47,400
March 12, 2025	1,694	1,690	1,690	1,696	1,687	147,100
March 11, 2025	1,698	1,698	1,698	1,699	1,698	93,100
March 10, 2025	1,697	1,698	1,698	1,699	1,697	151,500
March 07, 2025	1,697	1,697	1,697	1,698	1,697	85,100
March 06, 2025	1,698	1,698	1,698	1,699	1,697	109,600
March 05, 2025	1,697	1,697	1,697	1,699	1,697	95,300
March 04, 2025	1,698	1,697	1,697	1,700	1,697	114,800
March 03, 2025	1,699	1,698	1,698	1,700	1,697	148,000
February 28, 2025	1,698	1,697	1,697	1,699	1,697	63,000
February 27, 2025	1,697	1,698	1,698	1,699	1,697	89,200

CRE, Inc. (3458.T) JPX