Cross Cat Co., Ltd. (TYO:2307)
Japan · Delayed Price · Currency is JPY 933.00
-8.00 (-0.85%)
May 7, 2026, 3:30 PM JST
Cross Cat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 943.00 | 946.00 | 933.00 | 933.00 | 933.00 | -0.85% | 23,200 |
| May 1, 2026 | 950.00 | 950.00 | 939.00 | 941.00 | 941.00 | -0.95% | 28,400 |
| Apr 30, 2026 | 966.00 | 966.00 | 950.00 | 950.00 | 950.00 | -2.36% | 37,200 |
| Apr 28, 2026 | 960.00 | 974.00 | 960.00 | 973.00 | 973.00 | 1.57% | 23,400 |
| Apr 27, 2026 | 961.00 | 966.00 | 957.00 | 958.00 | 958.00 | -0.21% | 30,200 |
| Apr 24, 2026 | 973.00 | 973.00 | 957.00 | 960.00 | 960.00 | -0.93% | 21,600 |
| Apr 23, 2026 | 979.00 | 979.00 | 961.00 | 969.00 | 969.00 | -1.22% | 24,200 |
| Apr 22, 2026 | 986.00 | 988.00 | 980.00 | 981.00 | 981.00 | -0.61% | 19,700 |
| Apr 21, 2026 | 995.00 | 995.00 | 987.00 | 987.00 | 987.00 | -0.20% | 17,600 |
| Apr 20, 2026 | 999.00 | 999.00 | 986.00 | 989.00 | 989.00 | -0.90% | 18,100 |
| Apr 17, 2026 | 998.00 | 1,000.00 | 985.00 | 998.00 | 998.00 | 0.50% | 21,200 |
| Apr 16, 2026 | 983.00 | 1,002.00 | 983.00 | 993.00 | 993.00 | 1.02% | 29,900 |
| Apr 15, 2026 | 980.00 | 988.00 | 972.00 | 983.00 | 983.00 | 0.82% | 38,400 |
| Apr 14, 2026 | 966.00 | 977.00 | 966.00 | 975.00 | 975.00 | 1.25% | 20,000 |
| Apr 13, 2026 | 971.00 | 976.00 | 960.00 | 963.00 | 963.00 | -0.82% | 33,100 |
| Apr 10, 2026 | 980.00 | 985.00 | 966.00 | 971.00 | 971.00 | 0.62% | 42,200 |
| Apr 9, 2026 | 983.00 | 983.00 | 965.00 | 965.00 | 965.00 | -2.23% | 32,100 |
| Apr 8, 2026 | 989.00 | 989.00 | 983.00 | 987.00 | 987.00 | 1.75% | 29,600 |
| Apr 7, 2026 | 965.00 | 977.00 | 964.00 | 970.00 | 970.00 | 0.62% | 22,000 |
| Apr 6, 2026 | 964.00 | 970.00 | 961.00 | 964.00 | 964.00 | 0.31% | 23,900 |
| Apr 3, 2026 | 957.00 | 973.00 | 957.00 | 961.00 | 961.00 | 0.10% | 15,600 |
| Apr 2, 2026 | 981.00 | 986.00 | 960.00 | 960.00 | 960.00 | -2.14% | 24,900 |
| Apr 1, 2026 | 960.00 | 981.00 | 960.00 | 981.00 | 981.00 | 4.14% | 32,300 |
| Mar 31, 2026 | 938.00 | 959.00 | 938.00 | 942.00 | 942.00 | 0.43% | 36,500 |
| Mar 30, 2026 | 958.00 | 958.00 | 933.00 | 938.00 | 938.00 | -4.87% | 70,300 |
| Mar 27, 2026 | 960.00 | 986.00 | 959.00 | 986.00 | 949.00 | 1.75% | 60,000 |
| Mar 26, 2026 | 965.00 | 977.00 | 963.00 | 969.00 | 932.64 | 0.31% | 23,300 |
| Mar 25, 2026 | 980.00 | 980.00 | 965.00 | 966.00 | 929.75 | -0.31% | 41,200 |
| Mar 24, 2026 | 960.00 | 969.00 | 958.00 | 969.00 | 932.64 | 2.32% | 20,700 |
| Mar 23, 2026 | 961.00 | 963.00 | 945.00 | 947.00 | 911.46 | -2.97% | 47,300 |
| Mar 19, 2026 | 982.00 | 994.00 | 976.00 | 976.00 | 939.38 | -2.50% | 39,500 |
| Mar 18, 2026 | 995.00 | 1,001.00 | 987.00 | 1,001.00 | 963.44 | 2.14% | 23,900 |
| Mar 17, 2026 | 991.00 | 995.00 | 980.00 | 980.00 | 943.23 | -0.31% | 25,600 |
| Mar 16, 2026 | 987.00 | 997.00 | 983.00 | 983.00 | 946.11 | -0.41% | 26,100 |
| Mar 13, 2026 | 985.00 | 999.00 | 982.00 | 987.00 | 949.96 | -0.90% | 31,800 |
| Mar 12, 2026 | 1,002.00 | 1,006.00 | 995.00 | 996.00 | 958.62 | -1.87% | 32,200 |
| Mar 11, 2026 | 1,025.00 | 1,025.00 | 1,014.00 | 1,015.00 | 976.91 | 0.50% | 17,900 |
| Mar 10, 2026 | 1,001.00 | 1,013.00 | 997.00 | 1,010.00 | 972.10 | 0.90% | 40,900 |
| Mar 9, 2026 | 980.00 | 1,006.00 | 963.00 | 1,001.00 | 963.44 | -0.60% | 85,900 |
| Mar 6, 2026 | 1,005.00 | 1,013.00 | 995.00 | 1,007.00 | 969.21 | 0.10% | 44,400 |
| Mar 5, 2026 | 991.00 | 1,011.00 | 990.00 | 1,006.00 | 968.25 | 7.71% | 129,200 |
| Mar 4, 2026 | 950.00 | 959.00 | 926.00 | 934.00 | 898.95 | -3.51% | 86,100 |
| Mar 3, 2026 | 998.00 | 998.00 | 968.00 | 968.00 | 931.68 | -3.20% | 98,700 |
| Mar 2, 2026 | 1,006.00 | 1,012.00 | 999.00 | 1,000.00 | 962.47 | -1.57% | 39,500 |
| Feb 27, 2026 | 1,002.00 | 1,019.00 | 1,002.00 | 1,016.00 | 977.87 | 1.40% | 27,600 |
| Feb 26, 2026 | 1,000.00 | 1,010.00 | 1,000.00 | 1,002.00 | 964.40 | 0.60% | 40,300 |
| Feb 25, 2026 | 989.00 | 1,005.00 | 988.00 | 996.00 | 958.62 | 0.81% | 39,600 |
| Feb 24, 2026 | 999.00 | 1,006.00 | 986.00 | 988.00 | 950.92 | -1.10% | 84,200 |
| Feb 20, 2026 | 1,004.00 | 1,007.00 | 997.00 | 999.00 | 961.51 | -1.28% | 35,000 |
| Feb 19, 2026 | 1,012.00 | 1,016.00 | 1,004.00 | 1,012.00 | 974.02 | 0.30% | 18,700 |