CROOZ, Inc. (TYO:2138)
Japan · Delayed Price · Currency is JPY 433.00
-13.00 (-2.91%)
Oct 19, 2026, 3:30 PM JST
CROOZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 449.00 | 449.00 | 431.00 | 433.00 | 433.00 | -2.91% | 10,800 |
| Oct 16, 2026 | 427.00 | 446.00 | 422.00 | 446.00 | 446.00 | 5.69% | 47,400 |
| Oct 15, 2026 | 418.00 | 430.00 | 418.00 | 422.00 | 422.00 | -0.71% | 14,600 |
| Oct 14, 2026 | 418.00 | 430.00 | 411.00 | 425.00 | 425.00 | 2.16% | 116,900 |
| Oct 13, 2026 | 414.00 | 416.00 | 410.00 | 416.00 | 416.00 | - | 13,000 |
| Oct 9, 2026 | 412.00 | 416.00 | 409.00 | 416.00 | 416.00 | 0.97% | 10,700 |
| Oct 8, 2026 | 411.00 | 412.00 | 411.00 | 412.00 | 412.00 | -0.72% | 2,400 |
| Oct 7, 2026 | 416.00 | 416.00 | 411.00 | 415.00 | 415.00 | -0.48% | 10,100 |
| Oct 6, 2026 | 412.00 | 417.00 | 410.00 | 417.00 | 417.00 | 0.72% | 4,800 |
| Oct 5, 2026 | 416.00 | 416.00 | 413.00 | 414.00 | 414.00 | -1.66% | 9,000 |
| Oct 2, 2026 | 422.00 | 422.00 | 417.00 | 421.00 | 421.00 | -1.64% | 8,700 |
| Oct 1, 2026 | 418.00 | 428.00 | 418.00 | 428.00 | 428.00 | 0.94% | 16,700 |
| Sep 30, 2026 | 419.00 | 425.00 | 418.00 | 424.00 | 424.00 | -0.24% | 5,900 |
| Sep 29, 2026 | 430.00 | 430.00 | 416.00 | 425.00 | 425.00 | -0.93% | 5,000 |
| Sep 28, 2026 | 418.00 | 429.00 | 410.00 | 429.00 | 429.00 | 3.87% | 29,300 |
| Sep 25, 2026 | 422.00 | 422.00 | 408.00 | 413.00 | 413.00 | -1.90% | 419,700 |
| Sep 24, 2026 | 418.00 | 423.00 | 415.00 | 421.00 | 421.00 | -1.17% | 110,900 |
| Sep 18, 2026 | 430.00 | 434.00 | 423.00 | 426.00 | 426.00 | -0.70% | 9,700 |
| Sep 17, 2026 | 433.00 | 433.00 | 414.00 | 429.00 | 429.00 | -0.69% | 34,100 |
| Sep 16, 2026 | 432.00 | 432.00 | 418.00 | 432.00 | 432.00 | -0.23% | 3,500 |
| Sep 15, 2026 | 443.00 | 443.00 | 424.00 | 433.00 | 433.00 | -0.46% | 15,200 |
| Sep 14, 2026 | 419.00 | 435.00 | 417.00 | 435.00 | 435.00 | 3.57% | 8,600 |
| Sep 11, 2026 | 419.00 | 445.00 | 417.00 | 420.00 | 420.00 | -1.41% | 53,000 |
| Sep 10, 2026 | 425.00 | 432.00 | 413.00 | 426.00 | 426.00 | -0.93% | 57,400 |
| Sep 9, 2026 | 424.00 | 431.00 | 424.00 | 430.00 | 430.00 | 0.47% | 5,600 |
| Sep 8, 2026 | 448.00 | 448.00 | 423.00 | 428.00 | 428.00 | -4.46% | 77,800 |
| Sep 7, 2026 | 447.00 | 449.00 | 443.00 | 448.00 | 448.00 | -0.88% | 32,500 |
| Sep 4, 2026 | 451.00 | 452.00 | 449.00 | 452.00 | 452.00 | -0.44% | 2,900 |
| Sep 3, 2026 | 450.00 | 454.00 | 446.00 | 454.00 | 454.00 | 0.22% | 7,000 |
| Sep 2, 2026 | 448.00 | 454.00 | 448.00 | 453.00 | 453.00 | -0.66% | 9,400 |
| Sep 1, 2026 | 450.00 | 456.00 | 448.00 | 456.00 | 456.00 | 0.22% | 2,700 |
| Aug 31, 2026 | 450.00 | 455.00 | 445.00 | 455.00 | 455.00 | -0.22% | 4,500 |
| Aug 28, 2026 | 454.00 | 456.00 | 454.00 | 456.00 | 456.00 | 0.44% | 2,000 |
| Aug 27, 2026 | 458.00 | 458.00 | 449.00 | 454.00 | 454.00 | -0.66% | 22,200 |
| Aug 26, 2026 | 456.00 | 457.00 | 448.00 | 457.00 | 457.00 | 1.11% | 6,200 |
| Aug 25, 2026 | 459.00 | 459.00 | 449.00 | 452.00 | 452.00 | -1.31% | 2,200 |
| Aug 24, 2026 | 455.00 | 458.00 | 450.00 | 458.00 | 458.00 | 0.66% | 10,200 |
| Aug 21, 2026 | 458.00 | 459.00 | 451.00 | 455.00 | 455.00 | -1.09% | 5,500 |
| Aug 20, 2026 | 454.00 | 462.00 | 454.00 | 460.00 | 460.00 | - | 8,100 |
| Aug 19, 2026 | 471.00 | 473.00 | 454.00 | 460.00 | 460.00 | -0.65% | 9,700 |
| Aug 18, 2026 | 452.00 | 464.00 | 452.00 | 463.00 | 463.00 | 0.87% | 24,300 |
| Aug 17, 2026 | 454.00 | 459.00 | 450.00 | 459.00 | 459.00 | 2.23% | 19,200 |
| Aug 14, 2026 | 453.00 | 460.00 | 447.00 | 449.00 | 449.00 | -1.75% | 42,400 |
| Aug 13, 2026 | 446.00 | 457.00 | 420.00 | 457.00 | 457.00 | 1.56% | 233,900 |
| Aug 12, 2026 | 447.00 | 452.00 | 444.00 | 450.00 | 450.00 | 0.67% | 11,200 |
| Aug 10, 2026 | 450.00 | 451.00 | 447.00 | 447.00 | 447.00 | -1.76% | 23,900 |
| Aug 7, 2026 | 447.00 | 455.00 | 445.00 | 455.00 | 455.00 | 0.44% | 12,300 |
| Aug 6, 2026 | 427.00 | 460.00 | 426.00 | 453.00 | 453.00 | -3.00% | 50,700 |
| Aug 5, 2026 | 461.00 | 467.00 | 461.00 | 467.00 | 467.00 | 0.86% | 10,700 |
| Aug 4, 2026 | 450.00 | 463.00 | 450.00 | 463.00 | 463.00 | 1.76% | 13,300 |