CROOZ, Inc. (TYO:2138)
Japan · Delayed Price · Currency is JPY 502.00
-16.00 (-3.09%)
May 28, 2026, 3:30 PM JST
CROOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 510.00 | 512.00 | 502.00 | 506.00 | - | -2.32% | 21,400 |
| 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 |
| May 19, 2026 | 516.00 | 522.00 | 516.00 | 519.00 | 519.00 | 0.19% | 29,500 |
| May 18, 2026 | 518.00 | 528.00 | 511.00 | 518.00 | 518.00 | 0.58% | 57,700 |
| May 15, 2026 | 519.00 | 523.00 | 514.00 | 515.00 | 515.00 | -1.90% | 37,200 |
| May 14, 2026 | 517.00 | 532.00 | 509.00 | 525.00 | 525.00 | 1.16% | 124,500 |
| May 13, 2026 | 518.00 | 521.00 | 513.00 | 519.00 | 519.00 | 0.19% | 54,000 |
| May 12, 2026 | 517.00 | 522.00 | 517.00 | 518.00 | 518.00 | -0.19% | 24,500 |
| May 11, 2026 | 517.00 | 521.00 | 517.00 | 519.00 | 519.00 | - | 16,900 |
| May 8, 2026 | 519.00 | 519.00 | 517.00 | 519.00 | 519.00 | - | 13,900 |
| 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 |