CROOZ, Inc. (TYO:2138)
Japan · Delayed Price · Currency is JPY 428.00
-20.00 (-4.46%)
Sep 8, 2026, 3:30 PM JST
CROOZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 453.00 | 455.00 | 445.00 | 455.00 | 455.00 | -0.66% | 10,200 |
| Jul 31, 2026 | 461.00 | 467.00 | 456.00 | 458.00 | 458.00 | -1.51% | 42,400 |
| Jul 30, 2026 | 454.00 | 465.00 | 450.00 | 465.00 | 465.00 | 2.42% | 25,600 |
| 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 |