Cross Marketing Group Inc. (TYO:3675)
Japan · Delayed Price · Currency is JPY 583.00
-8.00 (-1.35%)
May 15, 2026, 3:30 PM JST
Cross Marketing Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 580.00 | 588.00 | 565.00 | 583.00 | 583.00 | -1.35% | 110,700 |
| May 14, 2026 | 610.00 | 612.00 | 585.00 | 591.00 | 591.00 | -4.21% | 34,900 |
| May 13, 2026 | 615.00 | 621.00 | 613.00 | 617.00 | 617.00 | 0.49% | 6,600 |
| May 12, 2026 | 613.00 | 623.00 | 610.00 | 614.00 | 614.00 | -1.13% | 22,100 |
| May 11, 2026 | 615.00 | 628.00 | 615.00 | 621.00 | 621.00 | 1.31% | 17,500 |
| May 8, 2026 | 622.00 | 626.00 | 610.00 | 613.00 | 613.00 | -1.45% | 25,800 |
| May 7, 2026 | 624.00 | 624.00 | 616.00 | 622.00 | 622.00 | 1.30% | 17,600 |
| May 1, 2026 | 614.00 | 618.00 | 606.00 | 614.00 | 614.00 | -0.49% | 25,700 |
| Apr 30, 2026 | 617.00 | 623.00 | 615.00 | 617.00 | 617.00 | -1.28% | 14,400 |
| Apr 28, 2026 | 628.00 | 630.00 | 620.00 | 625.00 | 625.00 | 0.16% | 20,600 |
| Apr 27, 2026 | 622.00 | 628.00 | 619.00 | 624.00 | 624.00 | 0.32% | 14,300 |
| Apr 24, 2026 | 641.00 | 641.00 | 622.00 | 622.00 | 622.00 | -1.43% | 34,800 |
| Apr 23, 2026 | 636.00 | 637.00 | 623.00 | 631.00 | 631.00 | -0.79% | 23,200 |
| Apr 22, 2026 | 644.00 | 645.00 | 635.00 | 636.00 | 636.00 | -1.24% | 7,700 |
| Apr 21, 2026 | 644.00 | 649.00 | 641.00 | 644.00 | 644.00 | 0.63% | 29,400 |
| Apr 20, 2026 | 634.00 | 640.00 | 630.00 | 640.00 | 640.00 | 1.27% | 63,000 |
| Apr 17, 2026 | 627.00 | 633.00 | 627.00 | 632.00 | 632.00 | 0.80% | 12,900 |
| Apr 16, 2026 | 619.00 | 628.00 | 619.00 | 627.00 | 627.00 | 1.46% | 14,300 |
| Apr 15, 2026 | 611.00 | 622.00 | 611.00 | 618.00 | 618.00 | 1.15% | 12,800 |
| Apr 14, 2026 | 617.00 | 620.00 | 611.00 | 611.00 | 611.00 | 0.16% | 13,200 |
| Apr 13, 2026 | 617.00 | 617.00 | 609.00 | 610.00 | 610.00 | -0.81% | 20,900 |
| Apr 10, 2026 | 628.00 | 631.00 | 615.00 | 615.00 | 615.00 | -2.07% | 41,100 |
| Apr 9, 2026 | 640.00 | 640.00 | 628.00 | 628.00 | 628.00 | -1.88% | 14,500 |
| Apr 8, 2026 | 642.00 | 645.00 | 634.00 | 640.00 | 640.00 | 1.27% | 27,300 |
| Apr 7, 2026 | 637.00 | 646.00 | 630.00 | 632.00 | 632.00 | 0.16% | 21,400 |
| Apr 6, 2026 | 630.00 | 635.00 | 627.00 | 631.00 | 631.00 | 0.16% | 61,900 |
| Apr 3, 2026 | 626.00 | 635.00 | 624.00 | 630.00 | 630.00 | 0.32% | 75,300 |
| Apr 2, 2026 | 625.00 | 639.00 | 610.00 | 628.00 | 628.00 | 3.46% | 138,500 |
| Apr 1, 2026 | 608.00 | 614.00 | 605.00 | 607.00 | 607.00 | 0.83% | 41,500 |
| Mar 31, 2026 | 594.00 | 609.00 | 594.00 | 602.00 | 602.00 | 2.03% | 58,900 |
| Mar 30, 2026 | 594.00 | 596.00 | 586.00 | 590.00 | 590.00 | -2.16% | 59,200 |
| Mar 27, 2026 | 594.00 | 604.00 | 594.00 | 603.00 | 603.00 | 1.52% | 19,100 |
| Mar 26, 2026 | 594.00 | 600.00 | 590.00 | 594.00 | 594.00 | -0.67% | 45,400 |
| Mar 25, 2026 | 594.00 | 600.00 | 586.00 | 598.00 | 598.00 | 2.05% | 30,500 |
| Mar 24, 2026 | 579.00 | 588.00 | 579.00 | 586.00 | 586.00 | 2.63% | 33,800 |
| Mar 23, 2026 | 585.00 | 587.00 | 570.00 | 571.00 | 571.00 | -3.55% | 53,400 |
| Mar 19, 2026 | 598.00 | 603.00 | 592.00 | 592.00 | 592.00 | -1.82% | 52,500 |
| Mar 18, 2026 | 593.00 | 603.00 | 589.00 | 603.00 | 603.00 | 2.55% | 65,500 |
| Mar 17, 2026 | 594.00 | 598.00 | 588.00 | 588.00 | 588.00 | -0.34% | 17,400 |
| Mar 16, 2026 | 585.00 | 596.00 | 585.00 | 590.00 | 590.00 | -0.51% | 33,800 |
| Mar 13, 2026 | 588.00 | 599.00 | 588.00 | 593.00 | 593.00 | - | 44,900 |
| Mar 12, 2026 | 604.00 | 604.00 | 590.00 | 593.00 | 593.00 | -2.63% | 61,200 |
| Mar 11, 2026 | 608.00 | 613.00 | 604.00 | 609.00 | 609.00 | -0.81% | 44,800 |
| Mar 10, 2026 | 603.00 | 614.00 | 598.00 | 614.00 | 614.00 | 3.19% | 79,700 |
| Mar 9, 2026 | 585.00 | 597.00 | 579.00 | 595.00 | 595.00 | -1.98% | 76,000 |
| Mar 6, 2026 | 598.00 | 609.00 | 597.00 | 607.00 | 607.00 | 0.83% | 46,900 |
| Mar 5, 2026 | 602.00 | 610.00 | 599.00 | 602.00 | 602.00 | 2.21% | 59,100 |
| Mar 4, 2026 | 592.00 | 598.00 | 577.00 | 589.00 | 589.00 | -2.81% | 123,300 |
| Mar 3, 2026 | 621.00 | 622.00 | 606.00 | 606.00 | 606.00 | -3.19% | 58,500 |
| Mar 2, 2026 | 630.00 | 631.00 | 617.00 | 626.00 | 626.00 | -1.57% | 63,300 |