Cross Plus Inc. (TYO:3320)
Japan · Delayed Price · Currency is JPY 1,304.00
-9.00 (-0.69%)
Sep 19, 2025, 3:30 PM JST
Cross Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,323.00 | 1,328.00 | 1,304.00 | 1,304.00 | 1,304.00 | -0.69% | 15,000 |
| Sep 18, 2025 | 1,316.00 | 1,322.00 | 1,308.00 | 1,313.00 | 1,313.00 | - | 13,500 |
| Sep 17, 2025 | 1,316.00 | 1,322.00 | 1,308.00 | 1,313.00 | 1,313.00 | 0.54% | 17,700 |
| Sep 16, 2025 | 1,302.00 | 1,313.00 | 1,294.00 | 1,306.00 | 1,306.00 | -0.99% | 80,600 |
| Sep 12, 2025 | 1,336.00 | 1,336.00 | 1,315.00 | 1,319.00 | 1,319.00 | - | 15,800 |
| Sep 11, 2025 | 1,336.00 | 1,336.00 | 1,315.00 | 1,319.00 | 1,319.00 | -2.37% | 15,800 |
| Sep 10, 2025 | 1,348.00 | 1,353.00 | 1,321.00 | 1,351.00 | 1,351.00 | -0.30% | 18,200 |
| Sep 9, 2025 | 1,363.00 | 1,381.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.09% | 22,400 |
| Sep 8, 2025 | 1,351.00 | 1,375.00 | 1,342.00 | 1,370.00 | 1,370.00 | 1.93% | 20,400 |
| Sep 5, 2025 | 1,327.00 | 1,350.00 | 1,324.00 | 1,344.00 | 1,344.00 | 1.28% | 20,600 |
| Sep 4, 2025 | 1,314.00 | 1,327.00 | 1,314.00 | 1,327.00 | 1,327.00 | 0.68% | 10,300 |
| Sep 3, 2025 | 1,317.00 | 1,326.00 | 1,313.00 | 1,318.00 | 1,318.00 | -0.38% | 8,500 |
| Sep 2, 2025 | 1,316.00 | 1,325.00 | 1,314.00 | 1,323.00 | 1,323.00 | 0.23% | 10,400 |
| Sep 1, 2025 | 1,319.00 | 1,323.00 | 1,309.00 | 1,320.00 | 1,320.00 | 0.08% | 5,000 |
| Aug 29, 2025 | 1,304.00 | 1,320.00 | 1,304.00 | 1,319.00 | 1,319.00 | 0.84% | 12,000 |
| Aug 28, 2025 | 1,290.00 | 1,310.00 | 1,290.00 | 1,308.00 | 1,308.00 | 1.00% | 12,600 |
| Aug 27, 2025 | 1,297.00 | 1,297.00 | 1,285.00 | 1,295.00 | 1,295.00 | -0.77% | 6,100 |
| Aug 26, 2025 | 1,307.00 | 1,317.00 | 1,292.00 | 1,305.00 | 1,305.00 | -0.08% | 11,300 |
| Aug 25, 2025 | 1,302.00 | 1,309.00 | 1,294.00 | 1,306.00 | 1,306.00 | 0.93% | 15,100 |
| Aug 22, 2025 | 1,291.00 | 1,299.00 | 1,287.00 | 1,294.00 | 1,294.00 | 0.15% | 13,600 |
| Aug 21, 2025 | 1,251.00 | 1,295.00 | 1,251.00 | 1,292.00 | 1,292.00 | 2.70% | 38,400 |
| Aug 20, 2025 | 1,253.00 | 1,259.00 | 1,252.00 | 1,258.00 | 1,258.00 | 0.80% | 8,500 |
| Aug 19, 2025 | 1,255.00 | 1,257.00 | 1,245.00 | 1,248.00 | 1,248.00 | -0.40% | 10,800 |
| Aug 18, 2025 | 1,247.00 | 1,253.00 | 1,244.00 | 1,253.00 | 1,253.00 | 0.97% | 15,500 |
| Aug 15, 2025 | 1,244.00 | 1,246.00 | 1,236.00 | 1,241.00 | 1,241.00 | -0.16% | 12,400 |
| Aug 14, 2025 | 1,236.00 | 1,243.00 | 1,234.00 | 1,243.00 | 1,243.00 | 0.32% | 3,800 |
| Aug 13, 2025 | 1,238.00 | 1,243.00 | 1,236.00 | 1,239.00 | 1,239.00 | -0.72% | 8,700 |
| Aug 12, 2025 | 1,235.00 | 1,248.00 | 1,235.00 | 1,248.00 | 1,248.00 | 1.13% | 17,100 |
| Aug 8, 2025 | 1,230.00 | 1,234.00 | 1,228.00 | 1,234.00 | 1,234.00 | 0.41% | 10,300 |
| Aug 7, 2025 | 1,217.00 | 1,230.00 | 1,213.00 | 1,229.00 | 1,229.00 | 0.99% | 16,200 |
| Aug 6, 2025 | 1,204.00 | 1,220.00 | 1,201.00 | 1,217.00 | 1,217.00 | 1.50% | 23,900 |
| Aug 5, 2025 | 1,196.00 | 1,203.00 | 1,186.00 | 1,199.00 | 1,199.00 | 0.33% | 30,900 |
| Aug 4, 2025 | 1,177.00 | 1,201.00 | 1,177.00 | 1,195.00 | 1,195.00 | -0.83% | 8,900 |
| Aug 1, 2025 | 1,199.00 | 1,209.00 | 1,192.00 | 1,205.00 | 1,205.00 | 0.33% | 12,000 |
| Jul 31, 2025 | 1,203.00 | 1,204.00 | 1,196.00 | 1,201.00 | 1,201.00 | 0.08% | 16,700 |
| Jul 30, 2025 | 1,205.00 | 1,209.00 | 1,165.00 | 1,200.00 | 1,200.00 | -2.12% | 34,500 |
| Jul 29, 2025 | 1,240.00 | 1,240.00 | 1,210.00 | 1,226.00 | 1,203.00 | -1.53% | 73,300 |
| Jul 28, 2025 | 1,247.00 | 1,247.00 | 1,237.00 | 1,245.00 | 1,221.64 | -0.16% | 10,300 |
| Jul 25, 2025 | 1,235.00 | 1,247.00 | 1,230.00 | 1,247.00 | 1,223.61 | 1.14% | 16,300 |
| Jul 24, 2025 | 1,227.00 | 1,234.00 | 1,226.00 | 1,233.00 | 1,209.87 | 0.65% | 12,000 |
| Jul 23, 2025 | 1,220.00 | 1,226.00 | 1,217.00 | 1,225.00 | 1,202.02 | 0.41% | 39,800 |
| Jul 22, 2025 | 1,200.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,197.11 | 1.41% | 12,000 |
| Jul 18, 2025 | 1,225.00 | 1,225.00 | 1,200.00 | 1,203.00 | 1,180.43 | -0.99% | 9,900 |
| Jul 17, 2025 | 1,208.00 | 1,221.00 | 1,207.00 | 1,215.00 | 1,192.21 | 0.08% | 12,300 |
| Jul 16, 2025 | 1,213.00 | 1,218.00 | 1,207.00 | 1,214.00 | 1,191.23 | -0.41% | 3,900 |
| Jul 15, 2025 | 1,216.00 | 1,223.00 | 1,203.00 | 1,219.00 | 1,196.13 | 0.25% | 13,400 |
| Jul 14, 2025 | 1,224.00 | 1,225.00 | 1,191.00 | 1,216.00 | 1,193.19 | -0.65% | 22,600 |
| Jul 11, 2025 | 1,220.00 | 1,231.00 | 1,218.00 | 1,224.00 | 1,201.04 | 0.25% | 10,800 |
| Jul 10, 2025 | 1,223.00 | 1,239.00 | 1,221.00 | 1,221.00 | 1,198.09 | -0.41% | 11,600 |
| Jul 9, 2025 | 1,243.00 | 1,243.00 | 1,226.00 | 1,226.00 | 1,203.00 | -1.37% | 10,000 |