CROOZ, Inc. (TYO:2138)
Japan · Delayed Price · Currency is JPY 572.00
-39.00 (-6.38%)
At close: Feb 13, 2026
CROOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 606.00 | 610.00 | 600.00 | 602.00 | 602.00 | - | 30,000 |
| Jan 9, 2026 | 604.00 | 616.00 | 594.00 | 602.00 | 602.00 | -1.47% | 95,900 |
| Jan 8, 2026 | 607.00 | 614.00 | 596.00 | 611.00 | 611.00 | 0.49% | 74,200 |
| Jan 7, 2026 | 592.00 | 611.00 | 592.00 | 608.00 | 608.00 | -0.65% | 61,800 |
| Jan 6, 2026 | 548.00 | 627.00 | 548.00 | 612.00 | 612.00 | 11.48% | 272,300 |
| Jan 5, 2026 | 552.00 | 552.00 | 546.00 | 549.00 | 549.00 | -0.54% | 10,200 |
| Dec 30, 2025 | 549.00 | 553.00 | 549.00 | 552.00 | 552.00 | 0.73% | 12,700 |
| Dec 29, 2025 | 550.00 | 550.00 | 542.00 | 548.00 | 548.00 | 0.74% | 12,800 |
| Dec 26, 2025 | 556.00 | 559.00 | 541.00 | 544.00 | 544.00 | -2.68% | 31,100 |
| Dec 25, 2025 | 561.00 | 561.00 | 553.00 | 559.00 | 559.00 | 0.54% | 17,600 |
| Dec 24, 2025 | 545.00 | 560.00 | 545.00 | 556.00 | 556.00 | 2.21% | 48,900 |
| Dec 23, 2025 | 542.00 | 547.00 | 542.00 | 544.00 | 544.00 | 0.37% | 38,400 |
| Dec 22, 2025 | 553.00 | 558.00 | 537.00 | 542.00 | 542.00 | -2.87% | 46,400 |
| Dec 19, 2025 | 535.00 | 558.00 | 535.00 | 558.00 | 558.00 | 4.30% | 31,100 |
| Dec 18, 2025 | 535.00 | 538.00 | 532.00 | 535.00 | 535.00 | 0.19% | 14,800 |
| Dec 17, 2025 | 540.00 | 541.00 | 529.00 | 534.00 | 534.00 | -1.29% | 35,100 |
| Dec 16, 2025 | 549.00 | 549.00 | 540.00 | 541.00 | 541.00 | -1.64% | 19,900 |
| Dec 15, 2025 | 550.00 | 554.00 | 548.00 | 550.00 | 550.00 | -0.54% | 21,300 |
| Dec 12, 2025 | 559.00 | 560.00 | 553.00 | 553.00 | 553.00 | -0.90% | 11,700 |
| Dec 11, 2025 | 562.00 | 563.00 | 556.00 | 558.00 | 558.00 | -0.71% | 5,100 |
| Dec 10, 2025 | 569.00 | 569.00 | 561.00 | 562.00 | 562.00 | -0.53% | 9,000 |
| Dec 9, 2025 | 564.00 | 566.00 | 560.00 | 565.00 | 565.00 | - | 7,000 |
| Dec 8, 2025 | 561.00 | 565.00 | 560.00 | 565.00 | 565.00 | - | 10,400 |
| Dec 5, 2025 | 567.00 | 567.00 | 559.00 | 565.00 | 565.00 | -0.35% | 7,800 |
| Dec 4, 2025 | 572.00 | 576.00 | 567.00 | 567.00 | 567.00 | -1.56% | 11,100 |
| Dec 3, 2025 | 577.00 | 577.00 | 568.00 | 576.00 | 576.00 | -0.17% | 19,100 |
| Dec 2, 2025 | 591.00 | 591.00 | 577.00 | 577.00 | 577.00 | -2.37% | 12,000 |
| Dec 1, 2025 | 595.00 | 595.00 | 587.00 | 591.00 | 591.00 | -0.17% | 7,900 |