Cross Cat Co., Ltd. (TYO:2307)
Japan · Delayed Price · Currency is JPY 1,143.00
+61.00 (5.64%)
Oct 14, 2026, 1:52 PM JST
Cross Cat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,110.00 | 1,159.00 | 1,082.00 | 1,143.00 | 1,143.00 | 5.64% | 139,000 |
| Oct 13, 2026 | 1,072.00 | 1,086.00 | 1,070.00 | 1,082.00 | 1,082.00 | 0.93% | 29,000 |
| Oct 9, 2026 | 1,038.00 | 1,079.00 | 1,037.00 | 1,072.00 | 1,072.00 | 2.68% | 29,900 |
| Oct 8, 2026 | 1,031.00 | 1,055.00 | 1,025.00 | 1,044.00 | 1,044.00 | -0.19% | 22,800 |
| Oct 7, 2026 | 1,055.00 | 1,058.00 | 1,046.00 | 1,046.00 | 1,046.00 | -1.69% | 18,300 |
| Oct 6, 2026 | 1,049.00 | 1,071.00 | 1,049.00 | 1,064.00 | 1,064.00 | 1.14% | 40,600 |
| Oct 5, 2026 | 1,038.00 | 1,055.00 | 1,031.00 | 1,052.00 | 1,052.00 | 0.96% | 32,900 |
| Oct 2, 2026 | 1,051.00 | 1,066.00 | 1,041.00 | 1,042.00 | 1,042.00 | -2.53% | 38,200 |
| Oct 1, 2026 | 1,049.00 | 1,076.00 | 1,048.00 | 1,069.00 | 1,069.00 | 2.00% | 45,000 |
| Sep 30, 2026 | 1,053.00 | 1,058.00 | 1,040.00 | 1,048.00 | 1,048.00 | -0.85% | 24,500 |
| Sep 29, 2026 | 1,074.00 | 1,074.00 | 1,057.00 | 1,057.00 | 1,057.00 | -1.67% | 46,600 |
| Sep 28, 2026 | 1,068.00 | 1,090.00 | 1,060.00 | 1,075.00 | 1,075.00 | 0.47% | 123,400 |
| Sep 25, 2026 | 1,082.00 | 1,082.00 | 1,057.00 | 1,070.00 | 1,070.00 | 0.94% | 74,600 |
| Sep 24, 2026 | 1,081.00 | 1,092.00 | 1,049.00 | 1,060.00 | 1,060.00 | -1.67% | 198,600 |
| Sep 18, 2026 | 1,080.00 | 1,085.00 | 1,066.00 | 1,078.00 | 1,078.00 | -1.37% | 50,200 |
| Sep 17, 2026 | 1,078.00 | 1,093.00 | 1,078.00 | 1,093.00 | 1,093.00 | 1.49% | 59,600 |
| Sep 16, 2026 | 1,077.00 | 1,095.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1.03% | 58,800 |
| Sep 15, 2026 | 1,054.00 | 1,082.00 | 1,050.00 | 1,066.00 | 1,066.00 | 0.85% | 44,600 |
| Sep 14, 2026 | 1,032.00 | 1,057.00 | 1,031.00 | 1,057.00 | 1,057.00 | 2.82% | 43,700 |
| Sep 11, 2026 | 1,028.00 | 1,033.00 | 1,019.00 | 1,028.00 | 1,028.00 | -0.10% | 32,900 |
| Sep 10, 2026 | 1,008.00 | 1,030.00 | 1,005.00 | 1,029.00 | 1,029.00 | 2.18% | 39,600 |
| Sep 9, 2026 | 1,030.00 | 1,030.00 | 1,005.00 | 1,007.00 | 1,007.00 | -2.80% | 25,300 |
| Sep 8, 2026 | 1,049.00 | 1,049.00 | 1,035.00 | 1,036.00 | 1,036.00 | -1.33% | 23,900 |
| Sep 7, 2026 | 1,048.00 | 1,062.00 | 1,044.00 | 1,050.00 | 1,050.00 | -0.94% | 20,300 |
| Sep 4, 2026 | 1,053.00 | 1,063.00 | 1,049.00 | 1,060.00 | 1,060.00 | - | 19,900 |
| Sep 3, 2026 | 1,061.00 | 1,073.00 | 1,055.00 | 1,060.00 | 1,060.00 | -0.19% | 20,800 |
| Sep 2, 2026 | 1,070.00 | 1,070.00 | 1,055.00 | 1,062.00 | 1,062.00 | -1.12% | 32,000 |
| Sep 1, 2026 | 1,080.00 | 1,093.00 | 1,068.00 | 1,074.00 | 1,074.00 | 0.37% | 25,600 |
| Aug 31, 2026 | 1,060.00 | 1,080.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1.90% | 35,600 |
| Aug 28, 2026 | 1,042.00 | 1,067.00 | 1,042.00 | 1,050.00 | 1,050.00 | - | 36,500 |
| Aug 27, 2026 | 1,061.00 | 1,076.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.59% | 26,400 |
| Aug 26, 2026 | 1,067.00 | 1,075.00 | 1,062.00 | 1,067.00 | 1,067.00 | - | 23,300 |
| Aug 25, 2026 | 1,088.00 | 1,088.00 | 1,065.00 | 1,067.00 | 1,067.00 | -1.66% | 28,800 |
| Aug 24, 2026 | 1,091.00 | 1,103.00 | 1,083.00 | 1,085.00 | 1,085.00 | -0.18% | 26,800 |
| Aug 21, 2026 | 1,084.00 | 1,094.00 | 1,076.00 | 1,087.00 | 1,087.00 | -0.55% | 22,900 |
| Aug 20, 2026 | 1,099.00 | 1,099.00 | 1,081.00 | 1,093.00 | 1,093.00 | 0.28% | 31,800 |
| Aug 19, 2026 | 1,090.00 | 1,098.00 | 1,073.00 | 1,090.00 | 1,090.00 | -0.18% | 38,500 |
| Aug 18, 2026 | 1,080.00 | 1,100.00 | 1,074.00 | 1,092.00 | 1,092.00 | 1.58% | 53,600 |
| Aug 17, 2026 | 1,078.00 | 1,078.00 | 1,064.00 | 1,075.00 | 1,075.00 | -0.65% | 39,800 |
| Aug 14, 2026 | 1,037.00 | 1,084.00 | 1,037.00 | 1,082.00 | 1,082.00 | 3.94% | 80,000 |
| Aug 13, 2026 | 1,026.00 | 1,043.00 | 1,015.00 | 1,041.00 | 1,041.00 | 0.68% | 33,900 |
| Aug 12, 2026 | 1,024.00 | 1,036.00 | 1,017.00 | 1,034.00 | 1,034.00 | 0.98% | 33,700 |
| Aug 10, 2026 | 1,019.00 | 1,024.00 | 1,007.00 | 1,024.00 | 1,024.00 | 1.09% | 30,800 |
| Aug 7, 2026 | 993.00 | 1,016.00 | 990.00 | 1,013.00 | 1,013.00 | 2.95% | 34,600 |
| Aug 6, 2026 | 973.00 | 994.00 | 957.00 | 984.00 | 984.00 | 1.23% | 52,300 |
| Aug 5, 2026 | 984.00 | 990.00 | 972.00 | 972.00 | 972.00 | 0.10% | 28,100 |
| Aug 4, 2026 | 973.00 | 985.00 | 970.00 | 971.00 | 971.00 | -0.72% | 28,300 |
| Aug 3, 2026 | 992.00 | 992.00 | 969.00 | 978.00 | 978.00 | -2.20% | 46,300 |
| Jul 31, 2026 | 1,015.00 | 1,015.00 | 990.00 | 1,000.00 | 1,000.00 | -0.99% | 26,300 |
| Jul 30, 2026 | 1,005.00 | 1,017.00 | 999.00 | 1,010.00 | 1,010.00 | 0.20% | 41,100 |