Cross E Holdings Corporation Limited (FKSE:231A)
Japan · Delayed Price · Currency is JPY 1,171.00
+11.00 (0.95%)
At close: Oct 7, 2025
FKSE:231A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1,162.00 | 1,175.00 | 1,161.00 | 1,171.00 | 1,171.00 | 0.95% | 1,000 |
| Oct 6, 2025 | 1,180.00 | 1,181.00 | 1,134.00 | 1,160.00 | 1,160.00 | -1.19% | 4,000 |
| Oct 3, 2025 | 1,172.00 | 1,175.00 | 1,165.00 | 1,174.00 | 1,174.00 | 0.17% | 1,700 |
| Oct 2, 2025 | 1,192.00 | 1,192.00 | 1,161.00 | 1,172.00 | 1,172.00 | -2.25% | 4,600 |
| Oct 1, 2025 | 1,200.00 | 1,203.00 | 1,180.00 | 1,199.00 | 1,199.00 | -0.58% | 4,100 |
| Sep 30, 2025 | 1,206.00 | 1,214.00 | 1,179.00 | 1,206.00 | 1,206.00 | - | 6,200 |
| Sep 29, 2025 | 1,218.00 | 1,230.00 | 1,200.00 | 1,206.00 | 1,206.00 | -2.74% | 6,900 |
| Sep 26, 2025 | 1,259.00 | 1,259.00 | 1,225.00 | 1,240.00 | 1,188.00 | - | 5,600 |
| Sep 25, 2025 | 1,259.00 | 1,259.00 | 1,200.00 | 1,240.00 | 1,188.00 | - | 5,800 |
| Sep 24, 2025 | 1,245.00 | 1,264.00 | 1,205.00 | 1,240.00 | 1,188.00 | -0.40% | 9,400 |
| Sep 22, 2025 | 1,234.00 | 1,250.00 | 1,218.00 | 1,245.00 | 1,192.79 | 1.97% | 11,200 |
| Sep 19, 2025 | 1,195.00 | 1,227.00 | 1,186.00 | 1,221.00 | 1,169.80 | 2.18% | 6,700 |
| Sep 18, 2025 | 1,210.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,144.89 | -1.24% | 5,200 |
| Sep 17, 2025 | 1,195.00 | 1,210.00 | 1,182.00 | 1,210.00 | 1,159.26 | 3.07% | 17,500 |
| Sep 16, 2025 | 1,176.00 | 1,185.00 | 1,171.00 | 1,174.00 | 1,124.77 | -0.17% | 3,800 |
| Sep 12, 2025 | 1,171.00 | 1,177.00 | 1,165.00 | 1,176.00 | 1,126.68 | 0.26% | 1,700 |
| Sep 11, 2025 | 1,173.00 | 1,180.00 | 1,172.00 | 1,173.00 | 1,123.81 | - | 2,400 |
| Sep 10, 2025 | 1,168.00 | 1,179.00 | 1,168.00 | 1,173.00 | 1,123.81 | -0.34% | 1,500 |
| Sep 9, 2025 | 1,169.00 | 1,180.00 | 1,168.00 | 1,177.00 | 1,127.64 | 0.86% | 2,000 |
| Sep 8, 2025 | 1,171.00 | 1,179.00 | 1,167.00 | 1,167.00 | 1,118.06 | -0.85% | 4,200 |
| Sep 5, 2025 | 1,170.00 | 1,178.00 | 1,164.00 | 1,177.00 | 1,127.64 | 0.68% | 1,700 |
| Sep 4, 2025 | 1,179.00 | 1,179.00 | 1,166.00 | 1,169.00 | 1,119.98 | -0.85% | 1,200 |
| Sep 3, 2025 | 1,175.00 | 1,184.00 | 1,161.00 | 1,179.00 | 1,129.56 | 0.34% | 3,400 |
| Sep 2, 2025 | 1,170.00 | 1,175.00 | 1,170.00 | 1,175.00 | 1,125.73 | 0.43% | 300 |
| Sep 1, 2025 | 1,174.00 | 1,174.00 | 1,160.00 | 1,170.00 | 1,120.94 | -0.34% | 5,300 |
| Aug 29, 2025 | 1,185.00 | 1,185.00 | 1,173.00 | 1,174.00 | 1,124.77 | -0.93% | 1,700 |
| Aug 28, 2025 | 1,175.00 | 1,185.00 | 1,173.00 | 1,185.00 | 1,135.31 | 1.20% | 2,000 |
| Aug 27, 2025 | 1,176.00 | 1,180.00 | 1,171.00 | 1,171.00 | 1,121.89 | -0.43% | 1,300 |
| Aug 26, 2025 | 1,188.00 | 1,190.00 | 1,165.00 | 1,176.00 | 1,126.68 | -0.76% | 5,100 |
| Aug 25, 2025 | 1,185.00 | 1,189.00 | 1,170.00 | 1,185.00 | 1,135.31 | - | 4,600 |
| Aug 22, 2025 | 1,180.00 | 1,193.00 | 1,169.00 | 1,185.00 | 1,135.31 | 0.42% | 2,300 |
| Aug 21, 2025 | 1,183.00 | 1,183.00 | 1,175.00 | 1,180.00 | 1,130.52 | 0.34% | 2,300 |
| Aug 20, 2025 | 1,184.00 | 1,192.00 | 1,176.00 | 1,176.00 | 1,126.68 | -0.51% | 7,100 |
| Aug 19, 2025 | 1,182.00 | 1,185.00 | 1,171.00 | 1,182.00 | 1,132.43 | - | 2,000 |
| Aug 18, 2025 | 1,180.00 | 1,182.00 | 1,172.00 | 1,182.00 | 1,132.43 | 0.94% | 2,600 |
| Aug 15, 2025 | 1,172.00 | 1,180.00 | 1,160.00 | 1,171.00 | 1,121.89 | -0.76% | 4,500 |
| Aug 14, 2025 | 1,162.00 | 1,181.00 | 1,162.00 | 1,180.00 | 1,130.52 | -0.25% | 2,600 |
| Aug 13, 2025 | 1,174.00 | 1,185.00 | 1,168.00 | 1,183.00 | 1,133.39 | 2.07% | 12,900 |
| Aug 12, 2025 | 1,170.00 | 1,173.00 | 1,141.00 | 1,159.00 | 1,110.40 | -0.94% | 2,800 |
| Aug 8, 2025 | 1,170.00 | 1,170.00 | 1,169.00 | 1,170.00 | 1,120.94 | - | 1,100 |
| Aug 7, 2025 | 1,160.00 | 1,170.00 | 1,130.00 | 1,170.00 | 1,120.94 | 2.09% | 2,000 |
| Aug 6, 2025 | 1,165.00 | 1,165.00 | 1,140.00 | 1,146.00 | 1,097.94 | -1.63% | 1,500 |
| Aug 5, 2025 | 1,157.00 | 1,165.00 | 1,120.00 | 1,165.00 | 1,116.15 | 4.11% | 3,500 |
| Aug 4, 2025 | 1,118.00 | 1,119.00 | 1,118.00 | 1,119.00 | 1,072.07 | - | 1,200 |
| Aug 1, 2025 | 1,139.00 | 1,150.00 | 1,118.00 | 1,119.00 | 1,072.07 | -1.84% | 2,400 |
| Jul 31, 2025 | 1,140.00 | 1,145.00 | 1,121.00 | 1,140.00 | 1,092.19 | 1.51% | 3,000 |
| Jul 30, 2025 | 1,124.00 | 1,124.00 | 1,123.00 | 1,123.00 | 1,075.91 | -0.27% | 500 |
| Jul 29, 2025 | 1,138.00 | 1,138.00 | 1,126.00 | 1,126.00 | 1,078.78 | -0.35% | 1,000 |
| Jul 28, 2025 | 1,139.00 | 1,139.00 | 1,106.00 | 1,130.00 | 1,082.61 | - | 2,700 |
| Jul 25, 2025 | 1,130.00 | 1,130.00 | 1,092.00 | 1,130.00 | 1,082.61 | -0.88% | 2,800 |