CROOZ, Inc. (TYO:2138)
Japan · Delayed Price · Currency is JPY 573.00
-12.00 (-2.05%)
Oct 6, 2025, 3:30 PM JST
CROOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 586.00 | 586.00 | 563.00 | 573.00 | 573.00 | -2.05% | 27,300 |
| Oct 3, 2025 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 1.74% | 10,400 |
| Oct 2, 2025 | 571.00 | 576.00 | 567.00 | 575.00 | 575.00 | 0.52% | 9,500 |
| Oct 1, 2025 | 580.00 | 580.00 | 567.00 | 572.00 | 572.00 | -1.72% | 30,000 |
| Sep 30, 2025 | 595.00 | 595.00 | 580.00 | 582.00 | 582.00 | -2.18% | 25,400 |
| Sep 29, 2025 | 600.00 | 606.00 | 595.00 | 595.00 | 595.00 | -0.83% | 14,500 |
| Sep 26, 2025 | 601.00 | 608.00 | 600.00 | 600.00 | 600.00 | -0.66% | 15,500 |
| Sep 25, 2025 | 618.00 | 618.00 | 604.00 | 604.00 | 604.00 | -2.11% | 13,100 |
| Sep 24, 2025 | 621.00 | 624.00 | 616.00 | 617.00 | 617.00 | 0.16% | 19,700 |
| Sep 22, 2025 | 604.00 | 616.00 | 601.00 | 616.00 | 616.00 | 1.99% | 97,300 |
| Sep 19, 2025 | 616.00 | 616.00 | 598.00 | 604.00 | 604.00 | -0.33% | 13,200 |
| Sep 18, 2025 | 614.00 | 614.00 | 602.00 | 606.00 | 606.00 | -0.82% | 10,100 |
| Sep 17, 2025 | 601.00 | 611.00 | 600.00 | 611.00 | 611.00 | 0.99% | 10,100 |
| Sep 16, 2025 | 598.00 | 605.00 | 594.00 | 605.00 | 605.00 | 0.67% | 7,500 |
| Sep 12, 2025 | 605.00 | 606.00 | 593.00 | 601.00 | 601.00 | -0.83% | 39,000 |
| Sep 11, 2025 | 617.00 | 617.00 | 604.00 | 606.00 | 606.00 | -0.66% | 39,000 |
| Sep 10, 2025 | 616.00 | 616.00 | 607.00 | 610.00 | 610.00 | -0.33% | 13,700 |
| Sep 9, 2025 | 615.00 | 618.00 | 610.00 | 612.00 | 612.00 | -0.33% | 6,600 |
| Sep 8, 2025 | 620.00 | 620.00 | 611.00 | 614.00 | 614.00 | -0.49% | 12,000 |
| Sep 5, 2025 | 609.00 | 617.00 | 606.00 | 617.00 | 617.00 | 1.15% | 10,600 |
| Sep 4, 2025 | 614.00 | 619.00 | 606.00 | 610.00 | 610.00 | -0.33% | 22,200 |
| Sep 3, 2025 | 622.00 | 625.00 | 603.00 | 612.00 | 612.00 | -1.77% | 23,400 |
| Sep 2, 2025 | 627.00 | 628.00 | 622.00 | 623.00 | 623.00 | -0.80% | 21,000 |
| Sep 1, 2025 | 628.00 | 633.00 | 625.00 | 628.00 | 628.00 | 0.16% | 7,200 |
| Aug 29, 2025 | 638.00 | 638.00 | 627.00 | 627.00 | 627.00 | -0.79% | 19,200 |
| Aug 28, 2025 | 636.00 | 638.00 | 631.00 | 632.00 | 632.00 | -0.63% | 15,800 |
| Aug 27, 2025 | 645.00 | 645.00 | 635.00 | 636.00 | 636.00 | -1.40% | 22,200 |
| Aug 26, 2025 | 653.00 | 654.00 | 643.00 | 645.00 | 645.00 | -1.53% | 23,600 |
| Aug 25, 2025 | 644.00 | 660.00 | 644.00 | 655.00 | 655.00 | 2.66% | 41,300 |
| Aug 22, 2025 | 646.00 | 649.00 | 638.00 | 638.00 | 638.00 | -1.24% | 25,900 |
| Aug 21, 2025 | 644.00 | 646.00 | 638.00 | 646.00 | 646.00 | 0.31% | 28,700 |
| Aug 20, 2025 | 649.00 | 650.00 | 640.00 | 644.00 | 644.00 | -0.77% | 16,400 |
| Aug 19, 2025 | 654.00 | 661.00 | 647.00 | 649.00 | 649.00 | -0.15% | 52,100 |
| Aug 18, 2025 | 634.00 | 656.00 | 633.00 | 650.00 | 650.00 | 3.17% | 50,000 |
| Aug 15, 2025 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | -1.25% | 36,700 |
| Aug 14, 2025 | 641.00 | 643.00 | 637.00 | 638.00 | 638.00 | -0.47% | 9,500 |
| Aug 13, 2025 | 658.00 | 658.00 | 641.00 | 641.00 | 641.00 | -2.44% | 34,500 |
| Aug 12, 2025 | 648.00 | 657.00 | 635.00 | 657.00 | 657.00 | 1.39% | 74,200 |
| 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 |