CROOZ, Inc. (TYO:2138)
Japan · Delayed Price · Currency is JPY 542.00
+7.00 (1.31%)
At close: Mar 27, 2026
CROOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 526.00 | 542.00 | 526.00 | 542.00 | 542.00 | 1.31% | 6,400 |
| Mar 26, 2026 | 534.00 | 543.00 | 532.00 | 535.00 | 535.00 | -0.19% | 16,300 |
| Mar 25, 2026 | 549.00 | 549.00 | 536.00 | 536.00 | 536.00 | 1.32% | 272,200 |
| Mar 24, 2026 | 532.00 | 533.00 | 524.00 | 529.00 | 529.00 | 0.95% | 10,000 |
| Mar 23, 2026 | 532.00 | 532.00 | 518.00 | 524.00 | 524.00 | -2.24% | 18,300 |
| Mar 19, 2026 | 554.00 | 555.00 | 535.00 | 536.00 | 536.00 | -3.42% | 44,900 |
| Mar 18, 2026 | 555.00 | 558.00 | 552.00 | 555.00 | 555.00 | -0.36% | 47,700 |
| Mar 17, 2026 | 555.00 | 563.00 | 554.00 | 557.00 | 557.00 | - | 27,900 |
| Mar 16, 2026 | 553.00 | 567.00 | 552.00 | 557.00 | 557.00 | 0.36% | 13,500 |
| Mar 13, 2026 | 558.00 | 570.00 | 551.00 | 555.00 | 555.00 | 0.18% | 11,800 |
| Mar 12, 2026 | 564.00 | 564.00 | 551.00 | 554.00 | 554.00 | -1.60% | 11,000 |
| Mar 11, 2026 | 573.00 | 577.00 | 563.00 | 563.00 | 563.00 | -0.88% | 16,600 |
| Mar 10, 2026 | 556.00 | 574.00 | 556.00 | 568.00 | 568.00 | 2.34% | 18,800 |
| Mar 9, 2026 | 555.00 | 561.00 | 532.00 | 555.00 | 555.00 | -2.12% | 32,700 |
| Mar 6, 2026 | 558.00 | 569.00 | 558.00 | 567.00 | 567.00 | 0.71% | 5,600 |
| Mar 5, 2026 | 555.00 | 571.00 | 555.00 | 563.00 | 563.00 | 3.49% | 24,300 |
| Mar 4, 2026 | 565.00 | 565.00 | 540.00 | 544.00 | 544.00 | -5.39% | 74,800 |
| Mar 3, 2026 | 590.00 | 590.00 | 567.00 | 575.00 | 575.00 | -2.54% | 36,200 |
| Mar 2, 2026 | 589.00 | 590.00 | 576.00 | 590.00 | 590.00 | - | 10,300 |
| Feb 27, 2026 | 584.00 | 598.00 | 580.00 | 590.00 | 590.00 | 1.03% | 18,100 |
| Feb 26, 2026 | 589.00 | 589.00 | 579.00 | 584.00 | 584.00 | -0.17% | 12,800 |
| Feb 25, 2026 | 588.00 | 589.00 | 577.00 | 585.00 | 585.00 | -0.68% | 15,900 |
| Feb 24, 2026 | 607.00 | 607.00 | 580.00 | 589.00 | 589.00 | -2.00% | 27,600 |
| Feb 20, 2026 | 600.00 | 601.00 | 595.00 | 601.00 | 601.00 | -0.17% | 14,700 |
| Feb 19, 2026 | 609.00 | 609.00 | 597.00 | 602.00 | 602.00 | -0.99% | 31,800 |
| Feb 18, 2026 | 615.00 | 615.00 | 603.00 | 608.00 | 608.00 | -0.98% | 27,000 |
| Feb 17, 2026 | 606.00 | 616.00 | 597.00 | 614.00 | 614.00 | 1.32% | 25,800 |
| Feb 16, 2026 | 592.00 | 614.00 | 585.00 | 606.00 | 606.00 | 5.94% | 57,200 |
| Feb 13, 2026 | 602.00 | 602.00 | 572.00 | 572.00 | 572.00 | -6.38% | 38,100 |
| Feb 12, 2026 | 618.00 | 618.00 | 585.00 | 611.00 | 611.00 | -2.40% | 64,900 |
| Feb 10, 2026 | 623.00 | 628.00 | 615.00 | 626.00 | 626.00 | 0.64% | 30,400 |
| Feb 9, 2026 | 610.00 | 625.00 | 600.00 | 622.00 | 622.00 | 2.81% | 55,400 |
| Feb 6, 2026 | 593.00 | 605.00 | 593.00 | 605.00 | 605.00 | - | 16,100 |
| Feb 5, 2026 | 589.00 | 608.00 | 586.00 | 605.00 | 605.00 | 2.89% | 28,100 |
| Feb 4, 2026 | 590.00 | 592.00 | 586.00 | 588.00 | 588.00 | -0.17% | 6,400 |
| Feb 3, 2026 | 597.00 | 597.00 | 585.00 | 589.00 | 589.00 | -0.67% | 18,200 |
| Feb 2, 2026 | 590.00 | 593.00 | 588.00 | 593.00 | 593.00 | 0.85% | 11,600 |
| Jan 30, 2026 | 584.00 | 591.00 | 582.00 | 588.00 | 588.00 | 0.68% | 22,000 |
| Jan 29, 2026 | 587.00 | 591.00 | 582.00 | 584.00 | 584.00 | -0.17% | 10,500 |
| Jan 28, 2026 | 596.00 | 597.00 | 585.00 | 585.00 | 585.00 | -2.50% | 22,700 |
| Jan 27, 2026 | 598.00 | 607.00 | 597.00 | 600.00 | 600.00 | - | 13,200 |
| Jan 26, 2026 | 600.00 | 603.00 | 597.00 | 600.00 | 600.00 | -0.50% | 8,100 |
| Jan 23, 2026 | 599.00 | 603.00 | 598.00 | 603.00 | 603.00 | 0.67% | 5,900 |
| Jan 22, 2026 | 584.00 | 599.00 | 584.00 | 599.00 | 599.00 | 2.92% | 19,100 |
| Jan 21, 2026 | 592.00 | 595.00 | 580.00 | 582.00 | 582.00 | -2.18% | 25,600 |
| Jan 20, 2026 | 597.00 | 598.00 | 593.00 | 595.00 | 595.00 | -0.34% | 6,900 |
| Jan 19, 2026 | 598.00 | 603.00 | 590.00 | 597.00 | 597.00 | -0.17% | 19,200 |
| Jan 16, 2026 | 605.00 | 615.00 | 594.00 | 598.00 | 598.00 | -0.99% | 34,800 |
| Jan 15, 2026 | 594.00 | 608.00 | 593.00 | 604.00 | 604.00 | 1.00% | 11,600 |
| Jan 14, 2026 | 602.00 | 603.00 | 597.00 | 598.00 | 598.00 | -0.66% | 18,000 |