CROOZ, Inc. (TYO:2138)
Japan · Delayed Price · Currency is JPY 517.00
-2.00 (-0.39%)
May 8, 2026, 9:32 AM JST
CROOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 518.00 | 521.00 | 516.00 | 519.00 | 519.00 | - | 30,600 |
| May 1, 2026 | 516.00 | 520.00 | 515.00 | 519.00 | 519.00 | - | 26,400 |
| Apr 30, 2026 | 519.00 | 519.00 | 512.00 | 519.00 | 519.00 | - | 15,700 |
| Apr 28, 2026 | 509.00 | 520.00 | 509.00 | 519.00 | 519.00 | 1.37% | 14,900 |
| Apr 27, 2026 | 521.00 | 521.00 | 512.00 | 512.00 | 512.00 | -2.66% | 34,700 |
| Apr 24, 2026 | 527.00 | 527.00 | 521.00 | 526.00 | 526.00 | -0.57% | 8,700 |
| Apr 23, 2026 | 529.00 | 530.00 | 521.00 | 529.00 | 529.00 | - | 19,200 |
| Apr 22, 2026 | 528.00 | 530.00 | 526.00 | 529.00 | 529.00 | 0.19% | 8,000 |
| Apr 21, 2026 | 529.00 | 530.00 | 526.00 | 528.00 | 528.00 | - | 8,300 |
| Apr 20, 2026 | 530.00 | 531.00 | 526.00 | 528.00 | 528.00 | -0.38% | 14,300 |
| Apr 17, 2026 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | 0.38% | 8,000 |
| Apr 16, 2026 | 520.00 | 529.00 | 520.00 | 528.00 | 528.00 | -0.38% | 10,800 |
| Apr 15, 2026 | 530.00 | 532.00 | 527.00 | 530.00 | 530.00 | - | 14,700 |
| Apr 14, 2026 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 0.95% | 16,300 |
| Apr 13, 2026 | 526.00 | 526.00 | 519.00 | 525.00 | 525.00 | -0.94% | 8,000 |
| Apr 10, 2026 | 529.00 | 530.00 | 522.00 | 530.00 | 530.00 | - | 11,600 |
| Apr 9, 2026 | 530.00 | 531.00 | 527.00 | 530.00 | 530.00 | -0.19% | 12,800 |
| Apr 8, 2026 | 530.00 | 531.00 | 528.00 | 531.00 | 531.00 | 0.57% | 27,400 |
| Apr 7, 2026 | 530.00 | 532.00 | 527.00 | 528.00 | 528.00 | -0.38% | 10,100 |
| Apr 6, 2026 | 526.00 | 535.00 | 526.00 | 530.00 | 530.00 | 0.76% | 19,200 |
| Apr 3, 2026 | 524.00 | 530.00 | 523.00 | 526.00 | 526.00 | 0.57% | 9,700 |
| Apr 2, 2026 | 527.00 | 530.00 | 523.00 | 523.00 | 523.00 | 0.19% | 4,400 |
| Apr 1, 2026 | 523.00 | 524.00 | 518.00 | 522.00 | 522.00 | 0.58% | 7,400 |
| Mar 31, 2026 | 518.00 | 526.00 | 515.00 | 519.00 | 519.00 | -1.14% | 7,800 |
| Mar 30, 2026 | 529.00 | 529.00 | 522.00 | 525.00 | 525.00 | -3.14% | 6,600 |
| 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 |