Cross Marketing Group Inc. (TYO:3675)
Japan · Delayed Price · Currency is JPY 613.00
+4.00 (0.66%)
Aug 24, 2026, 3:30 PM JST
Cross Marketing Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 610.00 | 615.00 | 608.00 | 613.00 | 613.00 | 0.66% | 29,300 |
| Aug 21, 2026 | 607.00 | 611.00 | 604.00 | 609.00 | 609.00 | 0.33% | 70,500 |
| Aug 20, 2026 | 602.00 | 608.00 | 602.00 | 607.00 | 607.00 | 1.00% | 10,700 |
| Aug 19, 2026 | 595.00 | 601.00 | 589.00 | 601.00 | 601.00 | 1.18% | 66,000 |
| Aug 18, 2026 | 599.00 | 599.00 | 593.00 | 594.00 | 594.00 | -0.50% | 13,800 |
| Aug 17, 2026 | 606.00 | 608.00 | 597.00 | 597.00 | 597.00 | -1.16% | 13,900 |
| Aug 14, 2026 | 598.00 | 613.00 | 598.00 | 604.00 | 604.00 | 1.00% | 45,900 |
| Aug 13, 2026 | 597.00 | 601.00 | 586.00 | 598.00 | 598.00 | -0.50% | 49,500 |
| Aug 12, 2026 | 609.00 | 619.00 | 598.00 | 601.00 | 601.00 | -4.30% | 196,600 |
| Aug 10, 2026 | 616.00 | 631.00 | 613.00 | 628.00 | 628.00 | 2.11% | 54,500 |
| Aug 7, 2026 | 611.00 | 621.00 | 611.00 | 615.00 | 615.00 | 0.33% | 13,200 |
| Aug 6, 2026 | 601.00 | 619.00 | 601.00 | 613.00 | 613.00 | 0.82% | 29,200 |
| Aug 5, 2026 | 602.00 | 608.00 | 596.00 | 608.00 | 608.00 | 0.50% | 65,400 |
| Aug 4, 2026 | 601.00 | 608.00 | 596.00 | 605.00 | 605.00 | - | 8,500 |
| Aug 3, 2026 | 606.00 | 608.00 | 596.00 | 605.00 | 605.00 | -0.33% | 26,200 |
| Jul 31, 2026 | 609.00 | 609.00 | 602.00 | 607.00 | 607.00 | -0.65% | 65,800 |
| Jul 30, 2026 | 603.00 | 612.00 | 598.00 | 611.00 | 611.00 | 1.50% | 14,100 |
| Jul 29, 2026 | 601.00 | 608.00 | 601.00 | 602.00 | 602.00 | - | 9,200 |
| Jul 28, 2026 | 598.00 | 603.00 | 594.00 | 602.00 | 602.00 | 0.33% | 11,800 |
| Jul 27, 2026 | 584.00 | 601.00 | 584.00 | 600.00 | 600.00 | 2.74% | 31,400 |
| Jul 24, 2026 | 590.00 | 590.00 | 580.00 | 584.00 | 584.00 | -0.34% | 156,800 |
| Jul 23, 2026 | 585.00 | 594.00 | 583.00 | 586.00 | 586.00 | 0.34% | 6,600 |
| Jul 22, 2026 | 595.00 | 595.00 | 581.00 | 584.00 | 584.00 | -1.02% | 24,500 |
| Jul 21, 2026 | 592.00 | 597.00 | 589.00 | 590.00 | 590.00 | -0.67% | 21,400 |
| 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 |