CRI Middleware Co., Ltd. (TYO:3698)
Japan · Delayed Price · Currency is JPY 1,509.00
-9.00 (-0.59%)
Aug 1, 2025, 3:30 PM JST
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,515.00 | 1,517.00 | 1,491.00 | 1,509.00 | 1,509.00 | -0.59% | 21,200 |
| Jul 31, 2025 | 1,560.00 | 1,583.00 | 1,490.00 | 1,518.00 | 1,518.00 | -2.06% | 59,400 |
| Jul 30, 2025 | 1,495.00 | 1,558.00 | 1,490.00 | 1,550.00 | 1,550.00 | 3.75% | 67,200 |
| Jul 29, 2025 | 1,474.00 | 1,494.00 | 1,453.00 | 1,494.00 | 1,494.00 | 1.77% | 17,400 |
| Jul 28, 2025 | 1,479.00 | 1,479.00 | 1,450.00 | 1,468.00 | 1,468.00 | -0.27% | 12,000 |
| Jul 25, 2025 | 1,443.00 | 1,472.00 | 1,443.00 | 1,472.00 | 1,472.00 | 1.24% | 8,600 |
| Jul 24, 2025 | 1,467.00 | 1,496.00 | 1,445.00 | 1,454.00 | 1,454.00 | -0.68% | 15,100 |
| Jul 23, 2025 | 1,436.00 | 1,484.00 | 1,425.00 | 1,464.00 | 1,464.00 | 2.38% | 33,200 |
| Jul 22, 2025 | 1,454.00 | 1,478.00 | 1,425.00 | 1,430.00 | 1,430.00 | -2.59% | 28,800 |
| Jul 18, 2025 | 1,497.00 | 1,497.00 | 1,460.00 | 1,468.00 | 1,468.00 | -1.41% | 14,700 |
| Jul 17, 2025 | 1,459.00 | 1,510.00 | 1,455.00 | 1,489.00 | 1,489.00 | 2.13% | 36,200 |
| Jul 16, 2025 | 1,391.00 | 1,475.00 | 1,383.00 | 1,458.00 | 1,458.00 | 5.65% | 65,200 |
| Jul 15, 2025 | 1,397.00 | 1,401.00 | 1,370.00 | 1,380.00 | 1,380.00 | -1.22% | 41,800 |
| Jul 14, 2025 | 1,445.00 | 1,448.00 | 1,396.00 | 1,397.00 | 1,397.00 | -4.18% | 40,700 |
| Jul 11, 2025 | 1,448.00 | 1,458.00 | 1,432.00 | 1,458.00 | 1,458.00 | 1.67% | 30,300 |
| Jul 10, 2025 | 1,449.00 | 1,466.00 | 1,427.00 | 1,434.00 | 1,434.00 | -1.04% | 22,300 |
| Jul 9, 2025 | 1,417.00 | 1,450.00 | 1,417.00 | 1,449.00 | 1,449.00 | 2.04% | 28,700 |
| Jul 8, 2025 | 1,373.00 | 1,423.00 | 1,373.00 | 1,420.00 | 1,420.00 | 2.31% | 29,300 |
| Jul 7, 2025 | 1,374.00 | 1,392.00 | 1,359.00 | 1,388.00 | 1,388.00 | 1.61% | 36,400 |
| Jul 4, 2025 | 1,383.00 | 1,408.00 | 1,366.00 | 1,366.00 | 1,366.00 | -1.51% | 22,000 |
| Jul 3, 2025 | 1,380.00 | 1,408.00 | 1,347.00 | 1,387.00 | 1,387.00 | 0.43% | 81,000 |
| Jul 2, 2025 | 1,415.00 | 1,423.00 | 1,367.00 | 1,381.00 | 1,381.00 | -4.30% | 100,600 |
| Jul 1, 2025 | 1,477.00 | 1,477.00 | 1,443.00 | 1,443.00 | 1,443.00 | -2.17% | 27,000 |
| Jun 30, 2025 | 1,467.00 | 1,520.00 | 1,457.00 | 1,475.00 | 1,475.00 | 0.96% | 46,800 |
| Jun 27, 2025 | 1,485.00 | 1,497.00 | 1,452.00 | 1,461.00 | 1,461.00 | -0.07% | 31,900 |
| Jun 26, 2025 | 1,483.00 | 1,519.00 | 1,462.00 | 1,462.00 | 1,462.00 | -0.27% | 79,700 |
| Jun 25, 2025 | 1,534.00 | 1,534.00 | 1,415.00 | 1,466.00 | 1,466.00 | -4.43% | 153,000 |
| Jun 24, 2025 | 1,380.00 | 1,593.00 | 1,380.00 | 1,534.00 | 1,534.00 | 13.29% | 396,200 |
| Jun 23, 2025 | 1,350.00 | 1,362.00 | 1,300.00 | 1,354.00 | 1,354.00 | -0.88% | 76,700 |
| Jun 20, 2025 | 1,393.00 | 1,393.00 | 1,365.00 | 1,366.00 | 1,366.00 | -2.29% | 31,300 |
| Jun 19, 2025 | 1,420.00 | 1,439.00 | 1,395.00 | 1,398.00 | 1,398.00 | -1.55% | 20,200 |
| Jun 18, 2025 | 1,456.00 | 1,485.00 | 1,408.00 | 1,420.00 | 1,420.00 | -2.54% | 56,100 |
| Jun 17, 2025 | 1,372.00 | 1,457.00 | 1,372.00 | 1,457.00 | 1,457.00 | 5.20% | 51,700 |
| Jun 16, 2025 | 1,362.00 | 1,392.00 | 1,362.00 | 1,385.00 | 1,385.00 | 1.24% | 24,400 |
| Jun 13, 2025 | 1,408.00 | 1,408.00 | 1,362.00 | 1,368.00 | 1,368.00 | -2.84% | 63,300 |
| Jun 12, 2025 | 1,393.00 | 1,422.00 | 1,391.00 | 1,408.00 | 1,408.00 | 0.79% | 31,200 |
| Jun 11, 2025 | 1,458.00 | 1,458.00 | 1,393.00 | 1,397.00 | 1,397.00 | -3.32% | 52,900 |
| Jun 10, 2025 | 1,424.00 | 1,466.00 | 1,419.00 | 1,445.00 | 1,445.00 | 2.05% | 46,500 |
| Jun 9, 2025 | 1,429.00 | 1,434.00 | 1,397.00 | 1,416.00 | 1,416.00 | -1.12% | 45,100 |
| Jun 6, 2025 | 1,381.00 | 1,518.00 | 1,381.00 | 1,432.00 | 1,432.00 | 3.10% | 241,400 |
| Jun 5, 2025 | 1,360.00 | 1,421.00 | 1,360.00 | 1,389.00 | 1,389.00 | 0.58% | 37,100 |
| Jun 4, 2025 | 1,357.00 | 1,399.00 | 1,357.00 | 1,381.00 | 1,381.00 | 1.84% | 48,100 |
| Jun 3, 2025 | 1,414.00 | 1,414.00 | 1,348.00 | 1,356.00 | 1,356.00 | -4.10% | 101,400 |
| Jun 2, 2025 | 1,394.00 | 1,445.00 | 1,393.00 | 1,414.00 | 1,414.00 | 0.35% | 53,400 |
| May 30, 2025 | 1,441.00 | 1,441.00 | 1,380.00 | 1,409.00 | 1,409.00 | -2.42% | 158,100 |
| May 29, 2025 | 1,435.00 | 1,481.00 | 1,412.00 | 1,444.00 | 1,444.00 | 0.91% | 111,500 |
| May 28, 2025 | 1,390.00 | 1,448.00 | 1,390.00 | 1,431.00 | 1,431.00 | 4.00% | 111,900 |
| May 27, 2025 | 1,362.00 | 1,404.00 | 1,360.00 | 1,376.00 | 1,376.00 | 1.18% | 63,100 |
| May 26, 2025 | 1,405.00 | 1,405.00 | 1,360.00 | 1,360.00 | 1,360.00 | -2.65% | 51,900 |
| May 23, 2025 | 1,350.00 | 1,415.00 | 1,350.00 | 1,397.00 | 1,397.00 | 3.48% | 104,600 |