CRI Middleware Co., Ltd. (TYO:3698)
Japan · Delayed Price · Currency is JPY 1,159.00
+23.00 (2.02%)
Aug 14, 2026, 3:30 PM JST
CRI Middleware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,116.00 | 1,167.00 | 1,103.00 | 1,159.00 | 1,159.00 | 2.02% | 11,100 |
| Aug 13, 2026 | 1,128.00 | 1,139.00 | 1,128.00 | 1,136.00 | 1,136.00 | 0.18% | 900 |
| Aug 12, 2026 | 1,127.00 | 1,141.00 | 1,120.00 | 1,134.00 | 1,134.00 | 0.27% | 13,500 |
| Aug 10, 2026 | 1,111.00 | 1,142.00 | 1,100.00 | 1,131.00 | 1,131.00 | 1.07% | 7,100 |
| Aug 7, 2026 | 1,146.00 | 1,150.00 | 1,097.00 | 1,119.00 | 1,119.00 | -3.12% | 16,200 |
| Aug 6, 2026 | 1,174.00 | 1,180.00 | 1,147.00 | 1,155.00 | 1,155.00 | -2.20% | 13,300 |
| Aug 5, 2026 | 1,185.00 | 1,185.00 | 1,172.00 | 1,181.00 | 1,181.00 | 0.25% | 5,200 |
| Aug 4, 2026 | 1,192.00 | 1,193.00 | 1,176.00 | 1,178.00 | 1,178.00 | -1.17% | 2,400 |
| Aug 3, 2026 | 1,169.00 | 1,194.00 | 1,156.00 | 1,192.00 | 1,192.00 | 0.76% | 15,700 |
| Jul 31, 2026 | 1,192.00 | 1,198.00 | 1,154.00 | 1,183.00 | 1,183.00 | -0.76% | 17,500 |
| Jul 30, 2026 | 1,180.00 | 1,192.00 | 1,162.00 | 1,192.00 | 1,192.00 | 0.93% | 1,400 |
| Jul 29, 2026 | 1,181.00 | 1,192.00 | 1,146.00 | 1,181.00 | 1,181.00 | - | 6,600 |
| Jul 28, 2026 | 1,182.00 | 1,182.00 | 1,164.00 | 1,181.00 | 1,181.00 | -1.34% | 3,800 |
| Jul 27, 2026 | 1,184.00 | 1,197.00 | 1,177.00 | 1,197.00 | 1,197.00 | 1.44% | 4,200 |
| Jul 24, 2026 | 1,162.00 | 1,180.00 | 1,136.00 | 1,180.00 | 1,180.00 | 0.85% | 8,600 |
| Jul 23, 2026 | 1,170.00 | 1,170.00 | 1,144.00 | 1,170.00 | 1,170.00 | - | 4,000 |
| Jul 22, 2026 | 1,160.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | 1.04% | 6,400 |
| Jul 21, 2026 | 1,153.00 | 1,180.00 | 1,145.00 | 1,158.00 | 1,158.00 | 0.26% | 8,600 |
| Jul 17, 2026 | 1,230.00 | 1,230.00 | 1,138.00 | 1,155.00 | 1,155.00 | -6.55% | 28,800 |
| Jul 16, 2026 | 1,200.00 | 1,236.00 | 1,192.00 | 1,236.00 | 1,236.00 | 3.43% | 9,500 |
| Jul 15, 2026 | 1,191.00 | 1,200.00 | 1,178.00 | 1,195.00 | 1,195.00 | 0.50% | 4,300 |
| Jul 14, 2026 | 1,177.00 | 1,195.00 | 1,171.00 | 1,189.00 | 1,189.00 | 0.08% | 12,400 |
| Jul 13, 2026 | 1,202.00 | 1,205.00 | 1,171.00 | 1,188.00 | 1,188.00 | -1.16% | 8,100 |
| Jul 10, 2026 | 1,191.00 | 1,210.00 | 1,190.00 | 1,202.00 | 1,202.00 | 1.01% | 16,100 |
| Jul 9, 2026 | 1,177.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | 1.10% | 4,600 |
| Jul 8, 2026 | 1,216.00 | 1,216.00 | 1,177.00 | 1,177.00 | 1,177.00 | -3.21% | 19,800 |
| Jul 7, 2026 | 1,216.00 | 1,228.00 | 1,210.00 | 1,216.00 | 1,216.00 | -0.16% | 7,700 |
| Jul 6, 2026 | 1,218.00 | 1,241.00 | 1,208.00 | 1,218.00 | 1,218.00 | 0.08% | 18,700 |
| Jul 3, 2026 | 1,269.00 | 1,269.00 | 1,217.00 | 1,217.00 | 1,217.00 | -4.10% | 33,200 |
| Jul 2, 2026 | 1,295.00 | 1,296.00 | 1,247.00 | 1,269.00 | 1,269.00 | -1.78% | 28,500 |
| Jul 1, 2026 | 1,252.00 | 1,300.00 | 1,246.00 | 1,292.00 | 1,292.00 | 4.11% | 33,300 |
| Jun 30, 2026 | 1,255.00 | 1,255.00 | 1,222.00 | 1,241.00 | 1,241.00 | -2.67% | 21,200 |
| Jun 29, 2026 | 1,192.00 | 1,290.00 | 1,192.00 | 1,275.00 | 1,275.00 | 7.78% | 70,800 |
| Jun 26, 2026 | 1,207.00 | 1,215.00 | 1,160.00 | 1,183.00 | 1,183.00 | -1.17% | 60,800 |
| Jun 25, 2026 | 1,205.00 | 1,205.00 | 1,175.00 | 1,197.00 | 1,197.00 | -0.66% | 23,400 |
| Jun 24, 2026 | 1,115.00 | 1,207.00 | 1,113.00 | 1,205.00 | 1,205.00 | 7.40% | 37,700 |
| Jun 23, 2026 | 1,164.00 | 1,164.00 | 1,081.00 | 1,122.00 | 1,122.00 | -2.94% | 43,200 |
| Jun 22, 2026 | 1,074.00 | 1,164.00 | 1,052.00 | 1,156.00 | 1,156.00 | 9.89% | 61,600 |
| Jun 19, 2026 | 1,086.00 | 1,087.00 | 1,052.00 | 1,052.00 | 1,052.00 | -3.13% | 9,700 |
| Jun 18, 2026 | 1,059.00 | 1,090.00 | 1,059.00 | 1,086.00 | 1,086.00 | 3.13% | 25,000 |
| Jun 17, 2026 | 1,046.00 | 1,063.00 | 1,045.00 | 1,053.00 | 1,053.00 | 0.29% | 4,500 |
| Jun 16, 2026 | 1,056.00 | 1,066.00 | 1,043.00 | 1,050.00 | 1,050.00 | -0.10% | 10,900 |
| Jun 15, 2026 | 1,050.00 | 1,057.00 | 1,037.00 | 1,051.00 | 1,051.00 | 0.77% | 10,400 |
| Jun 12, 2026 | 1,042.00 | 1,048.00 | 1,028.00 | 1,043.00 | 1,043.00 | 0.58% | 6,700 |
| Jun 11, 2026 | 1,046.00 | 1,049.00 | 1,020.00 | 1,037.00 | 1,037.00 | -1.33% | 11,600 |
| Jun 10, 2026 | 1,065.00 | 1,065.00 | 1,041.00 | 1,051.00 | 1,051.00 | -0.38% | 7,000 |
| Jun 9, 2026 | 1,050.00 | 1,066.00 | 1,050.00 | 1,055.00 | 1,055.00 | 0.48% | 10,200 |
| Jun 8, 2026 | 1,047.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | -0.85% | 16,900 |
| Jun 5, 2026 | 1,032.00 | 1,073.00 | 1,030.00 | 1,059.00 | 1,059.00 | 2.02% | 16,500 |
| Jun 4, 2026 | 1,042.00 | 1,048.00 | 1,038.00 | 1,038.00 | 1,038.00 | -1.42% | 5,200 |