Cresco Ltd. - 4674.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,654	1,673	1,673	1,674	1,643	113,100
August 15, 2025	1,709	1,654	1,654	1,709	1,652	162,300
August 14, 2025	1,717	1,715	1,715	1,726	1,692	118,300
August 13, 2025	1,724	1,728	1,728	1,743	1,694	118,700
August 12, 2025	1,696	1,711	1,711	1,725	1,674	143,000
August 08, 2025	1,694	1,692	1,692	1,705	1,677	107,900
August 07, 2025	1,669	1,694	1,694	1,698	1,660	100,400
August 06, 2025	1,653	1,661	1,661	1,686	1,628	216,200
August 05, 2025	1,713	1,724	1,724	1,739	1,705	136,600
August 04, 2025	1,700	1,731	1,731	1,739	1,666	128,900
August 01, 2025	1,717	1,740	1,740	1,740	1,712	92,900
July 31, 2025	1,673	1,717	1,717	1,731	1,670	101,400
July 30, 2025	1,661	1,680	1,680	1,690	1,658	89,200
July 29, 2025	1,634	1,647	1,647	1,657	1,627	121,900
July 28, 2025	1,691	1,642	1,642	1,693	1,629	129,100
July 25, 2025	1,697	1,691	1,691	1,712	1,675	181,600
July 24, 2025	1,635	1,657	1,657	1,666	1,633	97,700
July 23, 2025	1,617	1,621	1,621	1,627	1,601	115,600
July 22, 2025	1,611	1,605	1,605	1,621	1,597	76,100
July 18, 2025	1,627	1,618	1,618	1,627	1,600	91,200
July 17, 2025	1,601	1,624	1,624	1,628	1,589	108,500
July 16, 2025	1,614	1,601	1,601	1,623	1,594	100,500
July 15, 2025	1,604	1,613	1,613	1,620	1,582	85,300
July 14, 2025	1,591	1,594	1,594	1,606	1,586	93,000
July 11, 2025	1,568	1,582	1,582	1,607	1,562	138,500
July 10, 2025	1,598	1,568	1,568	1,610	1,557	165,400
July 09, 2025	1,591	1,598	1,598	1,607	1,572	150,000
July 08, 2025	1,590	1,590	1,590	1,607	1,585	151,300
July 07, 2025	1,600	1,597	1,597	1,610	1,583	151,800
July 04, 2025	1,644	1,621	1,621	1,662	1,620	58,900
July 03, 2025	1,651	1,630	1,630	1,672	1,621	84,000
July 02, 2025	1,696	1,672	1,672	1,712	1,667	102,300
July 01, 2025	1,735	1,701	1,701	1,735	1,701	70,400
June 30, 2025	1,720	1,735	1,735	1,750	1,701	93,200
June 27, 2025	1,750	1,731	1,731	1,764	1,712	111,300
June 26, 2025	1,752	1,754	1,754	1,756	1,739	64,700
June 25, 2025	1,791	1,766	1,766	1,791	1,737	99,200
June 24, 2025	1,756	1,782	1,782	1,786	1,738	98,000
June 23, 2025	1,773	1,752	1,752	1,773	1,743	89,800
June 20, 2025	1,798	1,773	1,773	1,827	1,767	85,000
June 19, 2025	1,798	1,794	1,794	1,798	1,775	66,600
June 18, 2025	1,771	1,787	1,787	1,806	1,762	154,500
June 17, 2025	1,734	1,771	1,771	1,777	1,734	130,800
June 16, 2025	1,725	1,719	1,719	1,742	1,715	104,300
June 13, 2025	1,740	1,703	1,703	1,753	1,689	117,200
June 12, 2025	1,715	1,749	1,749	1,759	1,707	117,900
June 11, 2025	1,665	1,715	1,715	1,731	1,662	120,200
June 10, 2025	1,653	1,665	1,665	1,689	1,644	138,700
June 09, 2025	1,650	1,649	1,649	1,666	1,642	104,100
June 06, 2025	1,673	1,648	1,648	1,673	1,648	81,600
June 05, 2025	1,680	1,673	1,673	1,699	1,666	103,400
June 04, 2025	1,671	1,671	1,671	1,685	1,652	76,100
June 03, 2025	1,655	1,663	1,663	1,690	1,653	108,100
June 02, 2025	1,640	1,653	1,653	1,665	1,632	141,600
May 30, 2025	1,628	1,653	1,653	1,655	1,625	81,200
May 29, 2025	1,597	1,640	1,640	1,669	1,589	196,900
May 28, 2025	1,550	1,589	1,589	1,589	1,536	136,800
May 27, 2025	1,569	1,574	1,574	1,593	1,544	114,000
May 26, 2025	1,573	1,585	1,585	1,590	1,558	92,500
May 23, 2025	1,536	1,561	1,561	1,568	1,520	119,000

Cresco Ltd. (4674.T) JPX