Cross Marketing Group Inc. (TYO:3675)
Japan · Delayed Price · Currency is JPY 594.00
-6.00 (-1.00%)
Jul 17, 2026, 3:30 PM JST
Cross Marketing Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 599.00 | 601.00 | 587.00 | 594.00 | 594.00 | -1.00% | 35,100 |
| Jul 16, 2026 | 597.00 | 604.00 | 597.00 | 600.00 | 600.00 | 0.50% | 6,500 |
| Jul 15, 2026 | 605.00 | 609.00 | 596.00 | 597.00 | 597.00 | -1.00% | 20,600 |
| Jul 14, 2026 | 594.00 | 609.00 | 594.00 | 603.00 | 603.00 | 1.52% | 13,600 |
| Jul 13, 2026 | 603.00 | 610.00 | 593.00 | 594.00 | 594.00 | -1.49% | 24,000 |
| Jul 10, 2026 | 601.00 | 609.00 | 597.00 | 603.00 | 603.00 | - | 14,400 |
| Jul 9, 2026 | 601.00 | 606.00 | 598.00 | 603.00 | 603.00 | 0.50% | 7,900 |
| Jul 8, 2026 | 610.00 | 610.00 | 599.00 | 600.00 | 600.00 | -1.15% | 6,900 |
| Jul 7, 2026 | 591.00 | 612.00 | 591.00 | 607.00 | 607.00 | 2.71% | 30,300 |
| Jul 6, 2026 | 590.00 | 592.00 | 587.00 | 591.00 | 591.00 | 0.17% | 8,800 |
| Jul 3, 2026 | 587.00 | 593.00 | 585.00 | 590.00 | 590.00 | 1.20% | 10,700 |
| Jul 2, 2026 | 573.00 | 592.00 | 573.00 | 583.00 | 583.00 | 0.69% | 32,000 |
| Jul 1, 2026 | 581.00 | 583.00 | 578.00 | 579.00 | 579.00 | -0.52% | 17,900 |
| Jun 30, 2026 | 575.00 | 583.00 | 569.00 | 582.00 | 582.00 | 1.04% | 18,900 |
| Jun 29, 2026 | 570.00 | 578.00 | 570.00 | 576.00 | 576.00 | 2.40% | 36,900 |
| Jun 26, 2026 | 580.00 | 580.00 | 570.00 | 570.00 | 562.50 | - | 49,600 |
| Jun 25, 2026 | 575.00 | 576.00 | 565.00 | 570.00 | 562.50 | -0.18% | 22,400 |
| Jun 24, 2026 | 564.00 | 573.00 | 563.00 | 571.00 | 563.49 | 0.53% | 8,600 |
| Jun 23, 2026 | 571.00 | 573.00 | 565.00 | 568.00 | 560.53 | -0.53% | 18,900 |
| Jun 22, 2026 | 575.00 | 585.00 | 569.00 | 571.00 | 563.49 | - | 46,600 |
| Jun 19, 2026 | 581.00 | 582.00 | 570.00 | 571.00 | 563.49 | -1.72% | 17,700 |
| Jun 18, 2026 | 584.00 | 595.00 | 575.00 | 581.00 | 573.36 | - | 27,400 |
| Jun 17, 2026 | 573.00 | 588.00 | 570.00 | 581.00 | 573.36 | 2.29% | 27,900 |
| Jun 16, 2026 | 566.00 | 572.00 | 566.00 | 568.00 | 560.53 | -0.53% | 6,000 |
| Jun 15, 2026 | 569.00 | 583.00 | 565.00 | 571.00 | 563.49 | 1.78% | 32,600 |
| Jun 12, 2026 | 569.00 | 569.00 | 555.00 | 561.00 | 553.62 | 0.36% | 34,200 |
| Jun 11, 2026 | 557.00 | 562.00 | 538.00 | 559.00 | 551.64 | -0.18% | 77,800 |
| Jun 10, 2026 | 563.00 | 571.00 | 556.00 | 560.00 | 552.63 | -0.53% | 24,700 |
| Jun 9, 2026 | 564.00 | 573.00 | 563.00 | 563.00 | 555.59 | -0.88% | 38,300 |
| Jun 8, 2026 | 574.00 | 586.00 | 562.00 | 568.00 | 560.53 | -2.74% | 67,100 |
| Jun 5, 2026 | 558.00 | 585.00 | 558.00 | 584.00 | 576.32 | 4.10% | 33,600 |
| Jun 4, 2026 | 573.00 | 573.00 | 561.00 | 561.00 | 553.62 | -1.58% | 15,900 |
| Jun 3, 2026 | 575.00 | 575.00 | 562.00 | 570.00 | 562.50 | -0.52% | 12,900 |
| Jun 2, 2026 | 558.00 | 576.00 | 558.00 | 573.00 | 565.46 | 2.69% | 28,300 |
| Jun 1, 2026 | 571.00 | 572.00 | 557.00 | 558.00 | 550.66 | -2.62% | 79,800 |
| May 29, 2026 | 577.00 | 584.00 | 573.00 | 573.00 | 565.46 | -1.38% | 12,800 |
| May 28, 2026 | 585.00 | 586.00 | 572.00 | 581.00 | 573.36 | 0.52% | 26,400 |
| May 27, 2026 | 581.00 | 586.00 | 576.00 | 578.00 | 570.39 | -0.69% | 26,300 |
| May 26, 2026 | 580.00 | 590.00 | 566.00 | 582.00 | 574.34 | 0.34% | 44,000 |
| May 25, 2026 | 589.00 | 593.00 | 575.00 | 580.00 | 572.37 | -3.01% | 43,700 |
| May 22, 2026 | 589.00 | 600.00 | 589.00 | 598.00 | 590.13 | 3.46% | 30,800 |
| May 21, 2026 | 575.00 | 588.00 | 575.00 | 578.00 | 570.39 | 0.52% | 30,100 |
| May 20, 2026 | 587.00 | 591.00 | 573.00 | 575.00 | 567.43 | -1.71% | 31,200 |
| May 19, 2026 | 591.00 | 594.00 | 584.00 | 585.00 | 577.30 | 0.52% | 29,600 |
| May 18, 2026 | 593.00 | 593.00 | 571.00 | 582.00 | 574.34 | -0.17% | 18,300 |
| May 15, 2026 | 580.00 | 588.00 | 565.00 | 583.00 | 575.33 | -1.35% | 110,700 |
| May 14, 2026 | 610.00 | 612.00 | 585.00 | 591.00 | 583.22 | -4.21% | 34,900 |
| May 13, 2026 | 615.00 | 621.00 | 613.00 | 617.00 | 608.88 | 0.49% | 6,600 |
| May 12, 2026 | 613.00 | 623.00 | 610.00 | 614.00 | 605.92 | -1.13% | 22,100 |
| May 11, 2026 | 615.00 | 628.00 | 615.00 | 621.00 | 612.83 | 1.31% | 17,500 |