CROOZ, Inc. (TYO:2138)
Japan · Delayed Price · Currency is JPY 657.00
+9.00 (1.39%)
Aug 12, 2025, 3:30 PM JST
CROOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 674.00 | 674.00 | 643.00 | 648.00 | 648.00 | -2.85% | 81,100 |
| Aug 7, 2025 | 678.00 | 683.00 | 654.00 | 667.00 | 667.00 | -6.97% | 172,400 |
| Aug 6, 2025 | 700.00 | 718.00 | 692.00 | 717.00 | 717.00 | 3.91% | 58,400 |
| Aug 5, 2025 | 689.00 | 707.00 | 683.00 | 690.00 | 690.00 | -0.14% | 51,200 |
| Aug 4, 2025 | 668.00 | 692.00 | 668.00 | 691.00 | 691.00 | -1.00% | 55,800 |
| Aug 1, 2025 | 700.00 | 714.00 | 698.00 | 698.00 | 698.00 | -0.29% | 26,000 |
| Jul 31, 2025 | 686.00 | 722.00 | 686.00 | 700.00 | 700.00 | 2.04% | 90,000 |
| Jul 30, 2025 | 692.00 | 694.00 | 680.00 | 686.00 | 686.00 | -1.15% | 48,200 |
| Jul 29, 2025 | 713.00 | 717.00 | 680.00 | 694.00 | 694.00 | -2.53% | 157,700 |
| Jul 28, 2025 | 662.00 | 712.00 | 655.00 | 712.00 | 712.00 | 14.47% | 307,300 |
| Jul 25, 2025 | 614.00 | 630.00 | 614.00 | 622.00 | 622.00 | - | 19,500 |
| Jul 24, 2025 | 619.00 | 622.00 | 608.00 | 622.00 | 622.00 | 0.48% | 2,300 |
| Jul 23, 2025 | 613.00 | 619.00 | 605.00 | 619.00 | 619.00 | 0.98% | 8,200 |
| Jul 22, 2025 | 611.00 | 615.00 | 606.00 | 613.00 | 613.00 | 1.49% | 12,900 |
| Jul 18, 2025 | 604.00 | 609.00 | 602.00 | 604.00 | 604.00 | - | 2,900 |
| Jul 17, 2025 | 601.00 | 607.00 | 601.00 | 604.00 | 604.00 | 0.50% | 8,900 |
| Jul 16, 2025 | 613.00 | 613.00 | 598.00 | 601.00 | 601.00 | -2.44% | 23,500 |
| Jul 15, 2025 | 619.00 | 629.00 | 608.00 | 616.00 | 616.00 | -0.81% | 19,300 |
| Jul 14, 2025 | 606.00 | 628.00 | 606.00 | 621.00 | 621.00 | 0.81% | 32,600 |
| Jul 11, 2025 | 614.00 | 619.00 | 610.00 | 616.00 | 616.00 | 0.49% | 3,200 |
| Jul 10, 2025 | 617.00 | 620.00 | 610.00 | 613.00 | 613.00 | 0.33% | 4,800 |
| Jul 9, 2025 | 603.00 | 616.00 | 603.00 | 611.00 | 611.00 | 0.16% | 12,600 |
| Jul 8, 2025 | 608.00 | 611.00 | 604.00 | 610.00 | 610.00 | 1.16% | 8,200 |
| Jul 7, 2025 | 604.00 | 607.00 | 600.00 | 603.00 | 603.00 | -0.17% | 3,200 |
| Jul 4, 2025 | 611.00 | 614.00 | 599.00 | 604.00 | 604.00 | -1.15% | 9,700 |
| Jul 3, 2025 | 614.00 | 618.00 | 607.00 | 611.00 | 611.00 | -1.45% | 10,100 |
| Jul 2, 2025 | 628.00 | 628.00 | 616.00 | 620.00 | 620.00 | -1.12% | 10,400 |
| Jul 1, 2025 | 629.00 | 632.00 | 622.00 | 627.00 | 627.00 | -0.79% | 10,300 |
| Jun 30, 2025 | 647.00 | 647.00 | 628.00 | 632.00 | 632.00 | -1.10% | 17,400 |
| Jun 27, 2025 | 633.00 | 641.00 | 631.00 | 639.00 | 639.00 | 0.79% | 29,700 |
| Jun 26, 2025 | 649.00 | 649.00 | 633.00 | 634.00 | 634.00 | -0.94% | 14,100 |
| Jun 25, 2025 | 638.00 | 640.00 | 630.00 | 640.00 | 640.00 | 0.63% | 9,700 |
| Jun 24, 2025 | 638.00 | 643.00 | 628.00 | 636.00 | 636.00 | -0.31% | 23,800 |
| Jun 23, 2025 | 633.00 | 638.00 | 629.00 | 638.00 | 638.00 | 0.31% | 23,300 |
| Jun 20, 2025 | 642.00 | 642.00 | 630.00 | 636.00 | 636.00 | -0.93% | 35,200 |
| Jun 19, 2025 | 630.00 | 643.00 | 630.00 | 642.00 | 642.00 | 2.07% | 31,500 |
| Jun 18, 2025 | 624.00 | 633.00 | 620.00 | 629.00 | 629.00 | 0.80% | 17,100 |
| Jun 17, 2025 | 617.00 | 627.00 | 614.00 | 624.00 | 624.00 | 0.65% | 19,700 |
| Jun 16, 2025 | 588.00 | 623.00 | 588.00 | 620.00 | 620.00 | 5.08% | 32,300 |
| Jun 13, 2025 | 610.00 | 616.00 | 588.00 | 590.00 | 590.00 | -3.28% | 39,400 |
| Jun 12, 2025 | 620.00 | 621.00 | 598.00 | 610.00 | 610.00 | -2.09% | 36,000 |
| Jun 11, 2025 | 611.00 | 628.00 | 611.00 | 623.00 | 623.00 | 1.63% | 8,000 |
| Jun 10, 2025 | 616.00 | 617.00 | 605.00 | 613.00 | 613.00 | -0.16% | 6,000 |
| Jun 9, 2025 | 612.00 | 623.00 | 607.00 | 614.00 | 614.00 | 0.33% | 9,200 |
| Jun 6, 2025 | 629.00 | 629.00 | 611.00 | 612.00 | 612.00 | -2.08% | 27,700 |
| Jun 5, 2025 | 626.00 | 632.00 | 625.00 | 625.00 | 625.00 | -0.16% | 17,100 |
| Jun 4, 2025 | 625.00 | 633.00 | 625.00 | 626.00 | 626.00 | -0.16% | 14,200 |
| Jun 3, 2025 | 631.00 | 631.00 | 626.00 | 627.00 | 627.00 | -0.63% | 4,800 |
| Jun 2, 2025 | 625.00 | 634.00 | 625.00 | 631.00 | 631.00 | 2.10% | 23,900 |
| May 30, 2025 | 627.00 | 627.00 | 618.00 | 618.00 | 618.00 | -0.80% | 7,700 |