Cross Cat Co., Ltd. (TYO:2307)
Japan · Delayed Price · Currency is JPY 1,008.00
+18.00 (1.82%)
Jul 29, 2026, 3:30 PM JST
Cross Cat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1,000.00 | 1,004.00 | 986.00 | 990.00 | 990.00 | -0.80% | 23,200 |
| Jul 27, 2026 | 994.00 | 1,005.00 | 993.00 | 998.00 | 998.00 | 1.53% | 24,000 |
| Jul 24, 2026 | 987.00 | 991.00 | 973.00 | 983.00 | 983.00 | -0.30% | 18,600 |
| Jul 23, 2026 | 1,001.00 | 1,001.00 | 980.00 | 986.00 | 986.00 | -1.60% | 38,200 |
| Jul 22, 2026 | 1,003.00 | 1,015.00 | 991.00 | 1,002.00 | 1,002.00 | -0.10% | 27,100 |
| Jul 21, 2026 | 1,004.00 | 1,016.00 | 1,000.00 | 1,003.00 | 1,003.00 | 0.10% | 37,500 |
| Jul 17, 2026 | 999.00 | 1,005.00 | 990.00 | 1,002.00 | 1,002.00 | 1.11% | 29,600 |
| Jul 16, 2026 | 995.00 | 1,005.00 | 991.00 | 991.00 | 991.00 | -0.40% | 10,300 |
| Jul 15, 2026 | 999.00 | 1,007.00 | 995.00 | 995.00 | 995.00 | -0.30% | 10,900 |
| Jul 14, 2026 | 1,012.00 | 1,015.00 | 998.00 | 998.00 | 998.00 | -0.50% | 11,400 |
| Jul 13, 2026 | 1,020.00 | 1,025.00 | 1,002.00 | 1,003.00 | 1,003.00 | -1.18% | 12,000 |
| Jul 10, 2026 | 996.00 | 1,020.00 | 996.00 | 1,015.00 | 1,015.00 | 2.11% | 29,600 |
| Jul 9, 2026 | 1,000.00 | 1,008.00 | 987.00 | 994.00 | 994.00 | -1.49% | 21,800 |
| Jul 8, 2026 | 1,000.00 | 1,020.00 | 996.00 | 1,009.00 | 1,009.00 | 1.71% | 39,300 |
| Jul 7, 2026 | 997.00 | 1,002.00 | 991.00 | 992.00 | 992.00 | -0.50% | 12,600 |
| Jul 6, 2026 | 990.00 | 1,006.00 | 990.00 | 997.00 | 997.00 | 2.05% | 37,500 |
| Jul 3, 2026 | 986.00 | 986.00 | 974.00 | 977.00 | 977.00 | -0.91% | 32,700 |
| Jul 2, 2026 | 963.00 | 988.00 | 963.00 | 986.00 | 986.00 | 3.03% | 76,200 |
| Jul 1, 2026 | 942.00 | 962.00 | 942.00 | 957.00 | 957.00 | 1.59% | 23,300 |
| Jun 30, 2026 | 961.00 | 961.00 | 940.00 | 942.00 | 942.00 | -1.05% | 28,400 |
| Jun 29, 2026 | 937.00 | 960.00 | 937.00 | 952.00 | 952.00 | 1.60% | 31,000 |
| Jun 26, 2026 | 926.00 | 945.00 | 915.00 | 937.00 | 937.00 | 1.96% | 18,800 |
| Jun 25, 2026 | 926.00 | 942.00 | 918.00 | 919.00 | 919.00 | 0.44% | 33,300 |
| Jun 24, 2026 | 916.00 | 927.00 | 914.00 | 915.00 | 915.00 | - | 14,600 |
| Jun 23, 2026 | 932.00 | 932.00 | 915.00 | 915.00 | 915.00 | -2.87% | 36,300 |
| Jun 22, 2026 | 940.00 | 953.00 | 938.00 | 942.00 | 942.00 | 1.18% | 16,800 |
| Jun 19, 2026 | 943.00 | 943.00 | 920.00 | 931.00 | 931.00 | -0.11% | 26,500 |
| Jun 18, 2026 | 944.00 | 949.00 | 929.00 | 932.00 | 932.00 | -0.75% | 20,800 |
| Jun 17, 2026 | 921.00 | 946.00 | 921.00 | 939.00 | 939.00 | 2.40% | 23,100 |
| Jun 16, 2026 | 938.00 | 938.00 | 914.00 | 917.00 | 917.00 | -1.50% | 25,500 |
| Jun 15, 2026 | 930.00 | 936.00 | 927.00 | 931.00 | 931.00 | 0.87% | 18,000 |
| Jun 12, 2026 | 919.00 | 948.00 | 918.00 | 923.00 | 923.00 | - | 38,500 |
| Jun 11, 2026 | 947.00 | 947.00 | 921.00 | 923.00 | 923.00 | -2.53% | 32,000 |
| Jun 10, 2026 | 956.00 | 959.00 | 943.00 | 947.00 | 947.00 | 0.21% | 55,400 |
| Jun 9, 2026 | 947.00 | 950.00 | 937.00 | 945.00 | 945.00 | 1.39% | 25,400 |
| Jun 8, 2026 | 934.00 | 958.00 | 928.00 | 932.00 | 932.00 | -1.79% | 40,300 |
| Jun 5, 2026 | 928.00 | 957.00 | 925.00 | 949.00 | 949.00 | 3.26% | 39,100 |
| Jun 4, 2026 | 895.00 | 928.00 | 892.00 | 919.00 | 919.00 | 2.00% | 33,700 |
| Jun 3, 2026 | 911.00 | 912.00 | 895.00 | 901.00 | 901.00 | -1.85% | 53,400 |
| Jun 2, 2026 | 921.00 | 925.00 | 906.00 | 918.00 | 918.00 | -0.33% | 33,800 |
| Jun 1, 2026 | 922.00 | 935.00 | 918.00 | 921.00 | 921.00 | - | 31,000 |
| May 29, 2026 | 937.00 | 947.00 | 921.00 | 921.00 | 921.00 | -0.97% | 31,200 |
| May 28, 2026 | 931.00 | 934.00 | 920.00 | 930.00 | 930.00 | -0.11% | 25,400 |
| May 27, 2026 | 916.00 | 939.00 | 915.00 | 931.00 | 931.00 | 2.08% | 50,600 |
| May 26, 2026 | 914.00 | 926.00 | 909.00 | 912.00 | 912.00 | -0.76% | 35,100 |
| May 25, 2026 | 937.00 | 937.00 | 912.00 | 919.00 | 919.00 | -1.92% | 38,300 |
| May 22, 2026 | 934.00 | 940.00 | 927.00 | 937.00 | 937.00 | 1.08% | 29,500 |
| May 21, 2026 | 913.00 | 930.00 | 913.00 | 927.00 | 927.00 | 1.87% | 26,100 |
| May 20, 2026 | 925.00 | 925.00 | 903.00 | 910.00 | 910.00 | -1.09% | 33,900 |
| May 19, 2026 | 906.00 | 933.00 | 906.00 | 920.00 | 920.00 | 1.66% | 31,400 |