Cross E Holdings Corporation Limited (FKSE:231A)
Japan · Delayed Price · Currency is JPY 1,177.00
+8.00 (0.68%)
At close: Sep 5, 2025
FKSE:231A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,170.00 | 1,178.00 | 1,164.00 | 1,177.00 | 1,177.00 | 0.68% | 1,700 |
| Sep 4, 2025 | 1,179.00 | 1,179.00 | 1,166.00 | 1,169.00 | 1,169.00 | -0.85% | 1,200 |
| Sep 3, 2025 | 1,175.00 | 1,184.00 | 1,161.00 | 1,179.00 | 1,179.00 | 0.34% | 3,400 |
| Sep 2, 2025 | 1,170.00 | 1,175.00 | 1,170.00 | 1,175.00 | 1,175.00 | 0.43% | 300 |
| Sep 1, 2025 | 1,174.00 | 1,174.00 | 1,160.00 | 1,170.00 | 1,170.00 | -0.34% | 5,300 |
| Aug 29, 2025 | 1,185.00 | 1,185.00 | 1,173.00 | 1,174.00 | 1,174.00 | -0.93% | 1,700 |
| Aug 28, 2025 | 1,175.00 | 1,185.00 | 1,173.00 | 1,185.00 | 1,185.00 | 1.20% | 2,000 |
| Aug 27, 2025 | 1,176.00 | 1,180.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.43% | 1,300 |
| Aug 26, 2025 | 1,188.00 | 1,190.00 | 1,165.00 | 1,176.00 | 1,176.00 | -0.76% | 5,100 |
| Aug 25, 2025 | 1,185.00 | 1,189.00 | 1,170.00 | 1,185.00 | 1,185.00 | - | 4,600 |
| Aug 22, 2025 | 1,180.00 | 1,193.00 | 1,169.00 | 1,185.00 | 1,185.00 | 0.42% | 2,300 |
| Aug 21, 2025 | 1,183.00 | 1,183.00 | 1,175.00 | 1,180.00 | 1,180.00 | 0.34% | 2,300 |
| Aug 20, 2025 | 1,184.00 | 1,192.00 | 1,176.00 | 1,176.00 | 1,176.00 | -0.51% | 7,100 |
| Aug 19, 2025 | 1,182.00 | 1,185.00 | 1,171.00 | 1,182.00 | 1,182.00 | - | 2,000 |
| Aug 18, 2025 | 1,180.00 | 1,182.00 | 1,172.00 | 1,182.00 | 1,182.00 | 0.94% | 2,600 |
| Aug 15, 2025 | 1,172.00 | 1,180.00 | 1,160.00 | 1,171.00 | 1,171.00 | -0.76% | 4,500 |
| Aug 14, 2025 | 1,162.00 | 1,181.00 | 1,162.00 | 1,180.00 | 1,180.00 | -0.25% | 2,600 |
| Aug 13, 2025 | 1,174.00 | 1,185.00 | 1,168.00 | 1,183.00 | 1,183.00 | 2.07% | 12,900 |
| Aug 12, 2025 | 1,170.00 | 1,173.00 | 1,141.00 | 1,159.00 | 1,159.00 | -0.94% | 2,800 |
| Aug 8, 2025 | 1,170.00 | 1,170.00 | 1,169.00 | 1,170.00 | 1,170.00 | - | 1,100 |
| Aug 7, 2025 | 1,160.00 | 1,170.00 | 1,130.00 | 1,170.00 | 1,170.00 | 2.09% | 2,000 |
| Aug 6, 2025 | 1,165.00 | 1,165.00 | 1,140.00 | 1,146.00 | 1,146.00 | -1.63% | 1,500 |
| Aug 5, 2025 | 1,157.00 | 1,165.00 | 1,120.00 | 1,165.00 | 1,165.00 | 4.11% | 3,500 |
| Aug 4, 2025 | 1,118.00 | 1,119.00 | 1,118.00 | 1,119.00 | 1,119.00 | - | 1,200 |
| Aug 1, 2025 | 1,139.00 | 1,150.00 | 1,118.00 | 1,119.00 | 1,119.00 | -1.84% | 2,400 |
| Jul 31, 2025 | 1,140.00 | 1,145.00 | 1,121.00 | 1,140.00 | 1,140.00 | 1.51% | 3,000 |
| Jul 30, 2025 | 1,124.00 | 1,124.00 | 1,123.00 | 1,123.00 | 1,123.00 | -0.27% | 500 |
| Jul 29, 2025 | 1,138.00 | 1,138.00 | 1,126.00 | 1,126.00 | 1,126.00 | -0.35% | 1,000 |
| Jul 28, 2025 | 1,139.00 | 1,139.00 | 1,106.00 | 1,130.00 | 1,130.00 | - | 2,700 |
| Jul 25, 2025 | 1,130.00 | 1,130.00 | 1,092.00 | 1,130.00 | 1,130.00 | -0.88% | 2,800 |
| Jul 24, 2025 | 1,095.00 | 1,140.00 | 1,080.00 | 1,140.00 | 1,140.00 | 4.30% | 6,100 |
| Jul 23, 2025 | 1,097.00 | 1,097.00 | 1,093.00 | 1,093.00 | 1,093.00 | -0.36% | 800 |
| Jul 22, 2025 | 1,097.00 | 1,097.00 | 1,095.00 | 1,097.00 | 1,097.00 | 2.52% | 5,100 |
| Jul 18, 2025 | 1,094.00 | 1,094.00 | 1,064.00 | 1,070.00 | 1,070.00 | -0.74% | 900 |
| Jul 17, 2025 | 1,069.00 | 1,078.00 | 1,068.00 | 1,078.00 | 1,078.00 | 1.03% | 1,500 |
| Jul 16, 2025 | 1,099.00 | 1,100.00 | 1,060.00 | 1,067.00 | 1,067.00 | 1.33% | 14,500 |
| Jul 15, 2025 | 1,051.00 | 1,053.00 | 1,050.00 | 1,053.00 | 1,053.00 | 0.29% | 600 |
| Jul 14, 2025 | 1,036.00 | 1,050.00 | 1,036.00 | 1,050.00 | 1,050.00 | 1.35% | 300 |
| Jul 11, 2025 | 1,051.00 | 1,051.00 | 1,036.00 | 1,036.00 | 1,036.00 | -1.71% | 200 |
| Jul 9, 2025 | 1,053.00 | 1,054.00 | 1,053.00 | 1,054.00 | 1,054.00 | -0.09% | 300 |
| Jul 8, 2025 | 1,045.00 | 1,055.00 | 1,045.00 | 1,055.00 | 1,055.00 | 2.43% | 300 |
| Jul 7, 2025 | 1,041.00 | 1,041.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.06% | 400 |
| Jul 4, 2025 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | -1.79% | 1,000 |
| Jul 3, 2025 | 1,080.00 | 1,080.00 | 1,048.00 | 1,060.00 | 1,060.00 | -0.09% | 1,200 |
| Jul 2, 2025 | 1,070.00 | 1,082.00 | 1,050.00 | 1,061.00 | 1,061.00 | -1.94% | 1,300 |
| Jul 1, 2025 | 1,083.00 | 1,084.00 | 1,015.00 | 1,082.00 | 1,082.00 | 1.12% | 3,800 |
| Jun 30, 2025 | 1,080.00 | 1,085.00 | 1,055.00 | 1,070.00 | 1,070.00 | 0.94% | 2,300 |
| Jun 27, 2025 | 1,068.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.56% | 900 |
| Jun 26, 2025 | 1,064.00 | 1,066.00 | 1,038.00 | 1,066.00 | 1,066.00 | 2.01% | 1,900 |
| Jun 25, 2025 | 1,040.00 | 1,045.00 | 1,030.00 | 1,045.00 | 1,045.00 | 1.26% | 1,200 |