CRI Middleware Co., Ltd. (TYO:3698)
Japan · Delayed Price · Currency is JPY 1,078.00
-3.00 (-0.28%)
May 27, 2026, 3:30 PM JST
CRI Middleware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,086.00 | 1,086.00 | 1,063.00 | 1,075.00 | 1,075.00 | -0.56% | 20,100 |
| May 26, 2026 | 1,084.00 | 1,086.00 | 1,060.00 | 1,081.00 | 1,081.00 | 1.50% | 31,800 |
| May 25, 2026 | 1,065.00 | 1,085.00 | 1,044.00 | 1,065.00 | 1,065.00 | 0.47% | 16,800 |
| May 22, 2026 | 1,038.00 | 1,064.00 | 1,038.00 | 1,060.00 | 1,060.00 | 2.71% | 11,500 |
| May 21, 2026 | 1,020.00 | 1,045.00 | 1,020.00 | 1,032.00 | 1,032.00 | 0.19% | 15,000 |
| May 20, 2026 | 1,040.00 | 1,049.00 | 1,021.00 | 1,030.00 | 1,030.00 | -0.96% | 11,800 |
| May 19, 2026 | 1,055.00 | 1,068.00 | 1,038.00 | 1,040.00 | 1,040.00 | -1.05% | 11,700 |
| May 18, 2026 | 1,010.00 | 1,056.00 | 1,004.00 | 1,051.00 | 1,051.00 | 4.06% | 25,900 |
| May 15, 2026 | 1,026.00 | 1,036.00 | 1,007.00 | 1,010.00 | 1,010.00 | -3.07% | 34,200 |
| May 14, 2026 | 1,043.00 | 1,051.00 | 1,021.00 | 1,042.00 | 1,042.00 | -0.10% | 15,200 |
| May 13, 2026 | 1,042.00 | 1,043.00 | 1,029.00 | 1,043.00 | 1,043.00 | 0.38% | 6,300 |
| May 12, 2026 | 1,039.00 | 1,044.00 | 1,015.00 | 1,039.00 | 1,039.00 | 0.58% | 12,800 |
| May 11, 2026 | 1,039.00 | 1,044.00 | 1,025.00 | 1,033.00 | 1,033.00 | 0.10% | 12,300 |
| May 8, 2026 | 1,004.00 | 1,033.00 | 1,004.00 | 1,032.00 | 1,032.00 | 1.88% | 13,900 |
| May 7, 2026 | 1,020.00 | 1,030.00 | 1,013.00 | 1,013.00 | 1,013.00 | 0.10% | 8,900 |
| May 1, 2026 | 1,016.00 | 1,016.00 | 1,002.00 | 1,012.00 | 1,012.00 | -0.88% | 5,000 |
| Apr 30, 2026 | 1,006.00 | 1,024.00 | 999.00 | 1,021.00 | 1,021.00 | 1.29% | 29,700 |
| Apr 28, 2026 | 1,000.00 | 1,026.00 | 1,000.00 | 1,008.00 | 1,008.00 | 0.80% | 12,400 |
| Apr 27, 2026 | 995.00 | 1,025.00 | 992.00 | 1,000.00 | 1,000.00 | 0.20% | 18,400 |
| Apr 24, 2026 | 1,021.00 | 1,031.00 | 995.00 | 998.00 | 998.00 | -2.63% | 24,000 |
| Apr 23, 2026 | 1,029.00 | 1,044.00 | 1,013.00 | 1,025.00 | 1,025.00 | -0.29% | 13,000 |
| Apr 22, 2026 | 1,057.00 | 1,057.00 | 1,020.00 | 1,028.00 | 1,028.00 | -2.74% | 10,900 |
| Apr 21, 2026 | 1,037.00 | 1,075.00 | 1,037.00 | 1,057.00 | 1,057.00 | 2.62% | 12,700 |
| Apr 20, 2026 | 1,065.00 | 1,065.00 | 1,005.00 | 1,030.00 | 1,030.00 | -3.20% | 25,600 |
| Apr 17, 2026 | 1,025.00 | 1,064.00 | 1,025.00 | 1,064.00 | 1,064.00 | 3.20% | 26,500 |
| Apr 16, 2026 | 1,033.00 | 1,052.00 | 1,031.00 | 1,031.00 | 1,031.00 | 0.10% | 19,800 |
| Apr 15, 2026 | 1,007.00 | 1,056.00 | 1,007.00 | 1,030.00 | 1,030.00 | 3.10% | 41,800 |
| Apr 14, 2026 | 950.00 | 1,013.00 | 950.00 | 999.00 | 999.00 | 5.49% | 36,300 |
| Apr 13, 2026 | 945.00 | 947.00 | 935.00 | 947.00 | 947.00 | -0.63% | 9,200 |
| Apr 10, 2026 | 955.00 | 955.00 | 942.00 | 953.00 | 953.00 | -0.73% | 11,900 |
| Apr 9, 2026 | 965.00 | 965.00 | 957.00 | 960.00 | 960.00 | -0.52% | 6,200 |
| Apr 8, 2026 | 972.00 | 972.00 | 962.00 | 965.00 | 965.00 | 0.31% | 7,800 |
| Apr 7, 2026 | 952.00 | 963.00 | 952.00 | 962.00 | 962.00 | 1.05% | 4,200 |
| Apr 6, 2026 | 948.00 | 958.00 | 948.00 | 952.00 | 952.00 | 0.42% | 3,500 |
| Apr 3, 2026 | 945.00 | 955.00 | 944.00 | 948.00 | 948.00 | 0.32% | 4,400 |
| Apr 2, 2026 | 954.00 | 961.00 | 945.00 | 945.00 | 945.00 | -0.84% | 8,700 |
| Apr 1, 2026 | 930.00 | 959.00 | 930.00 | 953.00 | 953.00 | 2.69% | 14,900 |
| Mar 31, 2026 | 925.00 | 943.00 | 921.00 | 928.00 | 928.00 | 0.22% | 9,800 |
| Mar 30, 2026 | 930.00 | 932.00 | 918.00 | 926.00 | 926.00 | -0.96% | 16,500 |
| Mar 27, 2026 | 949.00 | 970.00 | 948.00 | 948.00 | 935.00 | -0.11% | 10,400 |
| Mar 26, 2026 | 968.00 | 968.00 | 948.00 | 949.00 | 935.99 | -1.76% | 8,400 |
| Mar 25, 2026 | 943.00 | 966.00 | 943.00 | 966.00 | 952.75 | 3.09% | 12,200 |
| Mar 24, 2026 | 933.00 | 945.00 | 926.00 | 937.00 | 924.15 | 1.19% | 12,600 |
| Mar 23, 2026 | 949.00 | 949.00 | 911.00 | 926.00 | 913.30 | -2.73% | 43,200 |
| Mar 19, 2026 | 962.00 | 965.00 | 946.00 | 952.00 | 938.95 | -3.45% | 28,900 |
| Mar 18, 2026 | 962.00 | 986.00 | 960.00 | 986.00 | 972.48 | 3.57% | 18,100 |
| Mar 17, 2026 | 962.00 | 972.00 | 952.00 | 952.00 | 938.95 | 0.11% | 3,300 |
| Mar 16, 2026 | 960.00 | 967.00 | 947.00 | 951.00 | 937.96 | -1.35% | 11,200 |
| Mar 13, 2026 | 950.00 | 967.00 | 945.00 | 964.00 | 950.78 | 0.31% | 23,400 |
| Mar 12, 2026 | 975.00 | 975.00 | 951.00 | 961.00 | 947.82 | -1.33% | 16,200 |