CRI Middleware Co., Ltd. (TYO:3698)
Japan · Delayed Price · Currency is JPY 1,442.00
-5.00 (-0.35%)
Sep 25, 2025, 3:30 PM JST
CRI Middleware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1,460.00 | 1,460.00 | 1,429.00 | 1,440.00 | - | -0.48% | 4,400 |
| Sep 24, 2025 | 1,500.00 | 1,500.00 | 1,441.00 | 1,447.00 | 1,447.00 | -2.89% | 32,100 |
| Sep 22, 2025 | 1,470.00 | 1,511.00 | 1,470.00 | 1,490.00 | 1,490.00 | 1.57% | 12,700 |
| Sep 19, 2025 | 1,498.00 | 1,499.00 | 1,459.00 | 1,467.00 | 1,467.00 | -2.07% | 19,300 |
| Sep 18, 2025 | 1,492.00 | 1,507.00 | 1,485.00 | 1,498.00 | 1,498.00 | 1.15% | 21,000 |
| Sep 17, 2025 | 1,499.00 | 1,501.00 | 1,476.00 | 1,481.00 | 1,481.00 | -2.05% | 21,000 |
| Sep 16, 2025 | 1,494.00 | 1,512.00 | 1,462.00 | 1,512.00 | 1,512.00 | 0.93% | 19,700 |
| Sep 12, 2025 | 1,558.00 | 1,559.00 | 1,496.00 | 1,498.00 | 1,498.00 | -3.48% | 32,900 |
| Sep 11, 2025 | 1,529.00 | 1,558.00 | 1,529.00 | 1,552.00 | 1,552.00 | 1.37% | 33,000 |
| Sep 10, 2025 | 1,473.00 | 1,548.00 | 1,472.00 | 1,531.00 | 1,531.00 | 6.10% | 56,200 |
| Sep 9, 2025 | 1,464.00 | 1,471.00 | 1,432.00 | 1,443.00 | 1,443.00 | -0.48% | 15,900 |
| Sep 8, 2025 | 1,447.00 | 1,452.00 | 1,440.00 | 1,450.00 | 1,450.00 | 0.97% | 13,000 |
| Sep 5, 2025 | 1,406.00 | 1,436.00 | 1,405.00 | 1,436.00 | 1,436.00 | 2.57% | 13,700 |
| Sep 4, 2025 | 1,408.00 | 1,426.00 | 1,396.00 | 1,400.00 | 1,400.00 | 0.21% | 14,800 |
| Sep 3, 2025 | 1,450.00 | 1,455.00 | 1,396.00 | 1,397.00 | 1,397.00 | -4.84% | 42,000 |
| Sep 2, 2025 | 1,479.00 | 1,494.00 | 1,458.00 | 1,468.00 | 1,468.00 | -0.74% | 26,300 |
| Sep 1, 2025 | 1,499.00 | 1,504.00 | 1,462.00 | 1,479.00 | 1,479.00 | -1.66% | 32,100 |
| Aug 29, 2025 | 1,491.00 | 1,511.00 | 1,491.00 | 1,504.00 | 1,504.00 | 0.33% | 14,800 |
| Aug 28, 2025 | 1,494.00 | 1,510.00 | 1,479.00 | 1,499.00 | 1,499.00 | -0.07% | 19,000 |
| Aug 27, 2025 | 1,520.00 | 1,520.00 | 1,492.00 | 1,500.00 | 1,500.00 | -1.32% | 29,700 |
| Aug 26, 2025 | 1,580.00 | 1,580.00 | 1,512.00 | 1,520.00 | 1,520.00 | -3.80% | 36,500 |
| Aug 25, 2025 | 1,572.00 | 1,593.00 | 1,563.00 | 1,580.00 | 1,580.00 | 0.51% | 21,700 |
| Aug 22, 2025 | 1,557.00 | 1,587.00 | 1,543.00 | 1,572.00 | 1,572.00 | 0.96% | 21,600 |
| Aug 21, 2025 | 1,552.00 | 1,560.00 | 1,531.00 | 1,557.00 | 1,557.00 | 0.45% | 16,000 |
| Aug 20, 2025 | 1,590.00 | 1,590.00 | 1,544.00 | 1,550.00 | 1,550.00 | -2.52% | 37,900 |
| Aug 19, 2025 | 1,600.00 | 1,606.00 | 1,560.00 | 1,590.00 | 1,590.00 | -0.75% | 31,800 |
| Aug 18, 2025 | 1,590.00 | 1,616.00 | 1,578.00 | 1,602.00 | 1,602.00 | 2.56% | 51,300 |
| Aug 15, 2025 | 1,563.00 | 1,570.00 | 1,530.00 | 1,562.00 | 1,562.00 | 0.77% | 26,400 |
| Aug 14, 2025 | 1,544.00 | 1,570.00 | 1,513.00 | 1,550.00 | 1,550.00 | 1.11% | 37,000 |
| Aug 13, 2025 | 1,536.00 | 1,554.00 | 1,509.00 | 1,533.00 | 1,533.00 | -0.71% | 32,600 |
| Aug 12, 2025 | 1,517.00 | 1,600.00 | 1,515.00 | 1,544.00 | 1,544.00 | 1.85% | 81,700 |
| Aug 8, 2025 | 1,515.00 | 1,554.00 | 1,470.00 | 1,516.00 | 1,516.00 | 1.07% | 108,400 |
| Aug 7, 2025 | 1,515.00 | 1,519.00 | 1,486.00 | 1,500.00 | 1,500.00 | 0.20% | 74,000 |
| Aug 6, 2025 | 1,515.00 | 1,524.00 | 1,488.00 | 1,497.00 | 1,497.00 | -0.53% | 26,800 |
| Aug 5, 2025 | 1,511.00 | 1,515.00 | 1,486.00 | 1,505.00 | 1,505.00 | 0.33% | 12,200 |
| Aug 4, 2025 | 1,474.00 | 1,508.00 | 1,451.00 | 1,500.00 | 1,500.00 | -0.60% | 19,800 |
| 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 |