CROOZ, Inc. (TYO:2138)
Japan · Delayed Price · Currency is JPY 431.00
-4.00 (-0.92%)
Nov 9, 2026, 3:30 PM JST
CROOZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 433.00 | 433.00 | 425.00 | 431.00 | 431.00 | -0.92% | 7,600 |
| Nov 6, 2026 | 428.00 | 438.00 | 428.00 | 435.00 | 435.00 | -1.58% | 23,200 |
| Nov 5, 2026 | 433.00 | 443.00 | 430.00 | 442.00 | 442.00 | 2.08% | 19,000 |
| Nov 4, 2026 | 432.00 | 437.00 | 426.00 | 433.00 | 433.00 | -1.59% | 57,300 |
| Nov 2, 2026 | 431.00 | 444.00 | 431.00 | 440.00 | 440.00 | 1.15% | 9,400 |
| Oct 30, 2026 | 428.00 | 435.00 | 428.00 | 435.00 | 435.00 | 0.69% | 3,700 |
| Oct 29, 2026 | 427.00 | 432.00 | 427.00 | 432.00 | 432.00 | - | 9,700 |
| Oct 28, 2026 | 426.00 | 434.00 | 425.00 | 432.00 | 432.00 | -0.46% | 32,000 |
| Oct 27, 2026 | 429.00 | 434.00 | 428.00 | 434.00 | 434.00 | -0.69% | 44,100 |
| Oct 26, 2026 | 434.00 | 442.00 | 434.00 | 437.00 | 437.00 | -2.89% | 5,100 |
| Oct 23, 2026 | 434.00 | 450.00 | 427.00 | 450.00 | 450.00 | 4.17% | 15,600 |
| Oct 22, 2026 | 438.00 | 438.00 | 431.00 | 432.00 | 432.00 | -1.14% | 1,700 |
| Oct 21, 2026 | 434.00 | 437.00 | 430.00 | 437.00 | 437.00 | - | 6,200 |
| Oct 20, 2026 | 439.00 | 439.00 | 431.00 | 437.00 | 437.00 | 0.92% | 5,600 |
| 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 |