CRI Middleware Co., Ltd. (TYO:3698)
Japan · Delayed Price · Currency is JPY 1,164.00
-21.00 (-1.77%)
At close: Dec 26, 2025
CRI Middleware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 25, 2025 | 1,151.00 | 1,165.00 | 1,151.00 | 1,163.00 | - | 1.13% | 33,600 |
| Dec 24, 2025 | 1,173.00 | 1,178.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.21% | 30,800 |
| Dec 23, 2025 | 1,173.00 | 1,185.00 | 1,173.00 | 1,176.00 | 1,176.00 | 0.26% | 5,200 |
| Dec 22, 2025 | 1,200.00 | 1,212.00 | 1,172.00 | 1,173.00 | 1,173.00 | -1.92% | 32,100 |
| Dec 19, 2025 | 1,193.00 | 1,205.00 | 1,188.00 | 1,196.00 | 1,196.00 | 0.59% | 17,600 |
| Dec 18, 2025 | 1,161.00 | 1,189.00 | 1,161.00 | 1,189.00 | 1,189.00 | 1.11% | 13,500 |
| Dec 17, 2025 | 1,170.00 | 1,179.00 | 1,158.00 | 1,176.00 | 1,176.00 | 1.03% | 12,800 |
| Dec 16, 2025 | 1,141.00 | 1,164.00 | 1,141.00 | 1,164.00 | 1,164.00 | 1.57% | 17,300 |
| Dec 15, 2025 | 1,136.00 | 1,155.00 | 1,136.00 | 1,146.00 | 1,146.00 | - | 17,800 |
| Dec 12, 2025 | 1,135.00 | 1,153.00 | 1,135.00 | 1,146.00 | 1,146.00 | 1.69% | 12,000 |
| Dec 11, 2025 | 1,148.00 | 1,152.00 | 1,127.00 | 1,127.00 | 1,127.00 | -1.31% | 30,300 |
| Dec 10, 2025 | 1,143.00 | 1,150.00 | 1,124.00 | 1,142.00 | 1,142.00 | 1.24% | 14,500 |
| Dec 9, 2025 | 1,130.00 | 1,140.00 | 1,120.00 | 1,128.00 | 1,128.00 | -0.18% | 8,800 |
| Dec 8, 2025 | 1,133.00 | 1,141.00 | 1,127.00 | 1,130.00 | 1,130.00 | 0.36% | 9,700 |
| Dec 5, 2025 | 1,125.00 | 1,133.00 | 1,118.00 | 1,126.00 | 1,126.00 | 0.09% | 16,900 |
| Dec 4, 2025 | 1,115.00 | 1,135.00 | 1,115.00 | 1,125.00 | 1,125.00 | 0.90% | 12,700 |
| Dec 3, 2025 | 1,084.00 | 1,115.00 | 1,078.00 | 1,115.00 | 1,115.00 | 2.95% | 21,400 |
| Dec 2, 2025 | 1,130.00 | 1,130.00 | 1,083.00 | 1,083.00 | 1,083.00 | -3.65% | 31,800 |
| Dec 1, 2025 | 1,181.00 | 1,181.00 | 1,122.00 | 1,124.00 | 1,124.00 | -4.83% | 33,800 |
| Nov 28, 2025 | 1,144.00 | 1,183.00 | 1,142.00 | 1,181.00 | 1,181.00 | 2.96% | 42,100 |
| Nov 27, 2025 | 1,145.00 | 1,156.00 | 1,143.00 | 1,147.00 | 1,147.00 | 1.15% | 29,600 |
| Nov 26, 2025 | 1,099.00 | 1,135.00 | 1,095.00 | 1,134.00 | 1,134.00 | 4.52% | 50,300 |
| Nov 25, 2025 | 1,080.00 | 1,105.00 | 1,063.00 | 1,085.00 | 1,085.00 | 2.36% | 95,000 |
| Nov 21, 2025 | 1,020.00 | 1,062.00 | 1,018.00 | 1,060.00 | 1,060.00 | 1.34% | 34,100 |
| Nov 20, 2025 | 1,080.00 | 1,080.00 | 1,039.00 | 1,046.00 | 1,046.00 | 2.55% | 58,200 |
| Nov 19, 2025 | 1,039.00 | 1,039.00 | 1,009.00 | 1,020.00 | 1,020.00 | -2.30% | 53,100 |
| Nov 18, 2025 | 1,058.00 | 1,058.00 | 1,028.00 | 1,044.00 | 1,044.00 | -0.95% | 44,500 |
| Nov 17, 2025 | 1,079.00 | 1,093.00 | 1,050.00 | 1,054.00 | 1,054.00 | -2.41% | 62,900 |
| Nov 14, 2025 | 1,115.00 | 1,126.00 | 1,074.00 | 1,080.00 | 1,080.00 | -4.93% | 91,200 |
| Nov 13, 2025 | 1,150.00 | 1,150.00 | 1,110.00 | 1,136.00 | 1,136.00 | -1.05% | 38,900 |
| Nov 12, 2025 | 1,134.00 | 1,159.00 | 1,133.00 | 1,148.00 | 1,148.00 | 0.17% | 21,900 |
| Nov 11, 2025 | 1,190.00 | 1,190.00 | 1,106.00 | 1,146.00 | 1,146.00 | -3.05% | 71,800 |
| Nov 10, 2025 | 1,150.00 | 1,200.00 | 1,130.00 | 1,182.00 | 1,182.00 | 7.55% | 90,900 |
| Nov 7, 2025 | 1,158.00 | 1,158.00 | 1,086.00 | 1,099.00 | 1,099.00 | 2.42% | 183,500 |
| Nov 6, 2025 | 1,312.00 | 1,335.00 | 1,058.00 | 1,073.00 | 1,073.00 | -17.71% | 210,000 |
| Nov 5, 2025 | 1,322.00 | 1,322.00 | 1,255.00 | 1,304.00 | 1,304.00 | -1.29% | 23,600 |
| Nov 4, 2025 | 1,286.00 | 1,321.00 | 1,272.00 | 1,321.00 | 1,321.00 | 2.72% | 21,700 |
| Oct 31, 2025 | 1,258.00 | 1,306.00 | 1,258.00 | 1,286.00 | 1,286.00 | 1.34% | 11,100 |
| Oct 30, 2025 | 1,282.00 | 1,293.00 | 1,266.00 | 1,269.00 | 1,269.00 | -0.94% | 19,400 |
| Oct 29, 2025 | 1,323.00 | 1,325.00 | 1,280.00 | 1,281.00 | 1,281.00 | -3.39% | 16,300 |
| Oct 28, 2025 | 1,371.00 | 1,371.00 | 1,320.00 | 1,326.00 | 1,326.00 | -3.28% | 13,600 |
| Oct 27, 2025 | 1,372.00 | 1,375.00 | 1,353.00 | 1,371.00 | 1,371.00 | 1.11% | 20,100 |
| Oct 24, 2025 | 1,369.00 | 1,369.00 | 1,340.00 | 1,356.00 | 1,356.00 | -1.31% | 13,500 |
| Oct 23, 2025 | 1,328.00 | 1,374.00 | 1,318.00 | 1,374.00 | 1,374.00 | 3.54% | 11,000 |
| Oct 22, 2025 | 1,321.00 | 1,327.00 | 1,308.00 | 1,327.00 | 1,327.00 | 0.61% | 9,100 |
| Oct 21, 2025 | 1,325.00 | 1,328.00 | 1,300.00 | 1,319.00 | 1,319.00 | 1.46% | 12,200 |
| Oct 20, 2025 | 1,270.00 | 1,306.00 | 1,270.00 | 1,300.00 | 1,300.00 | 2.60% | 6,300 |
| Oct 17, 2025 | 1,267.00 | 1,268.00 | 1,249.00 | 1,267.00 | 1,267.00 | - | 11,900 |
| Oct 16, 2025 | 1,280.00 | 1,309.00 | 1,267.00 | 1,267.00 | 1,267.00 | -0.78% | 17,600 |
| Oct 15, 2025 | 1,250.00 | 1,295.00 | 1,250.00 | 1,277.00 | 1,277.00 | 2.24% | 13,700 |