CROOZ, Inc. (TYO:2138)
Japan · Delayed Price · Currency is JPY 465.00
+11.00 (2.42%)
Jul 30, 2026, 3:30 PM JST
CROOZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 451.00 | 468.00 | 444.00 | 454.00 | 454.00 | - | 123,300 |
| Jul 28, 2026 | 456.00 | 462.00 | 448.00 | 454.00 | 454.00 | -2.16% | 23,100 |
| Jul 27, 2026 | 464.00 | 464.00 | 455.00 | 464.00 | 464.00 | 0.43% | 16,000 |
| Jul 24, 2026 | 457.00 | 462.00 | 456.00 | 462.00 | 462.00 | -0.43% | 6,500 |
| Jul 23, 2026 | 455.00 | 464.00 | 451.00 | 464.00 | 464.00 | 1.09% | 10,500 |
| Jul 22, 2026 | 463.00 | 463.00 | 454.00 | 459.00 | 459.00 | -1.08% | 13,000 |
| Jul 21, 2026 | 465.00 | 472.00 | 461.00 | 464.00 | 464.00 | -0.22% | 14,000 |
| Jul 17, 2026 | 447.00 | 468.00 | 447.00 | 465.00 | 465.00 | 2.20% | 42,300 |
| Jul 16, 2026 | 452.00 | 455.00 | 448.00 | 455.00 | 455.00 | 0.89% | 20,900 |
| Jul 15, 2026 | 443.00 | 461.00 | 436.00 | 451.00 | 451.00 | 1.58% | 56,400 |
| Jul 14, 2026 | 439.00 | 444.00 | 437.00 | 444.00 | 444.00 | 2.07% | 15,700 |
| Jul 13, 2026 | 446.00 | 451.00 | 421.00 | 435.00 | 435.00 | -4.19% | 75,100 |
| Jul 10, 2026 | 437.00 | 454.00 | 425.00 | 454.00 | 454.00 | 4.85% | 51,900 |
| Jul 9, 2026 | 429.00 | 436.00 | 427.00 | 433.00 | 433.00 | 1.88% | 34,000 |
| Jul 8, 2026 | 419.00 | 436.00 | 419.00 | 425.00 | 425.00 | 0.95% | 70,200 |
| Jul 7, 2026 | 407.00 | 431.00 | 405.00 | 421.00 | 421.00 | 2.18% | 94,000 |
| Jul 6, 2026 | 376.00 | 419.00 | 376.00 | 412.00 | 412.00 | 10.75% | 217,300 |
| Jul 3, 2026 | 363.00 | 373.00 | 363.00 | 372.00 | 372.00 | 3.05% | 551,000 |
| Jul 2, 2026 | 364.00 | 369.00 | 361.00 | 361.00 | 361.00 | -1.10% | 58,900 |
| Jul 1, 2026 | 365.00 | 374.00 | 362.00 | 365.00 | 365.00 | - | 70,400 |
| Jun 30, 2026 | 363.00 | 369.00 | 357.00 | 365.00 | 365.00 | 0.27% | 33,800 |
| Jun 29, 2026 | 358.00 | 370.00 | 358.00 | 364.00 | 364.00 | - | 96,900 |
| Jun 26, 2026 | 356.00 | 368.00 | 356.00 | 364.00 | 364.00 | 1.96% | 63,700 |
| Jun 25, 2026 | 373.00 | 378.00 | 356.00 | 357.00 | 357.00 | -5.80% | 126,900 |
| Jun 24, 2026 | 387.00 | 387.00 | 374.00 | 379.00 | 379.00 | -1.30% | 31,200 |
| Jun 23, 2026 | 395.00 | 397.00 | 384.00 | 384.00 | 384.00 | -5.88% | 56,400 |
| Jun 22, 2026 | 396.00 | 409.00 | 394.00 | 408.00 | 408.00 | 3.03% | 39,300 |
| Jun 19, 2026 | 410.00 | 412.00 | 391.00 | 396.00 | 396.00 | -3.41% | 41,400 |
| Jun 18, 2026 | 421.00 | 432.00 | 401.00 | 410.00 | 410.00 | -3.30% | 162,000 |
| Jun 17, 2026 | 420.00 | 433.00 | 420.00 | 424.00 | 424.00 | 1.44% | 15,400 |
| Jun 16, 2026 | 443.00 | 443.00 | 416.00 | 418.00 | 418.00 | -5.22% | 62,400 |
| Jun 15, 2026 | 448.00 | 453.00 | 440.00 | 441.00 | 441.00 | 0.23% | 34,900 |
| Jun 12, 2026 | 452.00 | 453.00 | 440.00 | 440.00 | 440.00 | -2.87% | 158,700 |
| Jun 11, 2026 | 455.00 | 460.00 | 443.00 | 453.00 | 453.00 | -2.16% | 34,500 |
| Jun 10, 2026 | 469.00 | 470.00 | 458.00 | 463.00 | 463.00 | -1.91% | 13,900 |
| Jun 9, 2026 | 473.00 | 477.00 | 460.00 | 472.00 | 472.00 | -0.21% | 27,000 |
| Jun 8, 2026 | 477.00 | 488.00 | 473.00 | 473.00 | 473.00 | -2.27% | 12,000 |
| Jun 5, 2026 | 478.00 | 488.00 | 476.00 | 484.00 | 484.00 | 1.68% | 39,900 |
| Jun 4, 2026 | 476.00 | 488.00 | 472.00 | 476.00 | 476.00 | - | 28,000 |
| Jun 3, 2026 | 466.00 | 476.00 | 461.00 | 476.00 | 476.00 | 0.42% | 18,300 |
| Jun 2, 2026 | 469.00 | 479.00 | 452.00 | 474.00 | 474.00 | - | 75,700 |
| Jun 1, 2026 | 501.00 | 502.00 | 472.00 | 474.00 | 474.00 | -5.58% | 63,700 |
| May 29, 2026 | 505.00 | 510.00 | 501.00 | 502.00 | 502.00 | - | 23,700 |
| May 28, 2026 | 510.00 | 512.00 | 501.00 | 502.00 | 502.00 | -3.09% | 30,800 |
| May 27, 2026 | 512.00 | 518.00 | 504.00 | 518.00 | 518.00 | 1.37% | 41,200 |
| May 26, 2026 | 512.00 | 512.00 | 508.00 | 511.00 | 511.00 | 0.59% | 7,500 |
| May 25, 2026 | 518.00 | 519.00 | 508.00 | 508.00 | 508.00 | -1.93% | 28,000 |
| May 22, 2026 | 519.00 | 521.00 | 512.00 | 518.00 | 518.00 | -0.19% | 30,100 |
| May 21, 2026 | 518.00 | 519.00 | 514.00 | 519.00 | 519.00 | 0.19% | 9,400 |
| May 20, 2026 | 518.00 | 519.00 | 508.00 | 518.00 | 518.00 | -0.19% | 35,100 |