CRI Middleware Co., Ltd. (TYO:3698)
Japan · Delayed Price · Currency is JPY 1,202.00
-38.00 (-3.06%)
Oct 15, 2026, 3:30 PM JST
CRI Middleware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,235.00 | 1,241.00 | 1,198.00 | 1,202.00 | 1,202.00 | -3.06% | 9,400 |
| Oct 14, 2026 | 1,232.00 | 1,244.00 | 1,225.00 | 1,240.00 | 1,240.00 | 0.57% | 4,300 |
| Oct 13, 2026 | 1,230.00 | 1,233.00 | 1,217.00 | 1,233.00 | 1,233.00 | 0.24% | 6,900 |
| Oct 9, 2026 | 1,220.00 | 1,230.00 | 1,215.00 | 1,230.00 | 1,230.00 | 0.65% | 1,200 |
| Oct 8, 2026 | 1,229.00 | 1,231.00 | 1,206.00 | 1,222.00 | 1,222.00 | -0.65% | 2,500 |
| Oct 7, 2026 | 1,229.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,230.00 | 0.16% | 3,700 |
| Oct 6, 2026 | 1,218.00 | 1,232.00 | 1,218.00 | 1,228.00 | 1,228.00 | 0.41% | 4,000 |
| Oct 5, 2026 | 1,212.00 | 1,225.00 | 1,212.00 | 1,223.00 | 1,223.00 | 0.91% | 4,600 |
| Oct 2, 2026 | 1,214.00 | 1,222.00 | 1,210.00 | 1,212.00 | 1,212.00 | -1.54% | 4,600 |
| Oct 1, 2026 | 1,201.00 | 1,231.00 | 1,201.00 | 1,231.00 | 1,231.00 | 2.50% | 2,900 |
| Sep 30, 2026 | 1,203.00 | 1,214.00 | 1,201.00 | 1,201.00 | 1,201.00 | 0.08% | 1,900 |
| Sep 29, 2026 | 1,216.00 | 1,216.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.66% | 3,600 |
| Sep 28, 2026 | 1,233.00 | 1,233.00 | 1,222.00 | 1,222.00 | 1,208.00 | 0.16% | 4,100 |
| Sep 25, 2026 | 1,220.00 | 1,225.00 | 1,214.00 | 1,220.00 | 1,206.02 | - | 2,500 |
| Sep 24, 2026 | 1,232.00 | 1,237.00 | 1,220.00 | 1,220.00 | 1,206.02 | - | 11,600 |
| Sep 18, 2026 | 1,229.00 | 1,232.00 | 1,219.00 | 1,220.00 | 1,206.02 | -0.65% | 1,800 |
| Sep 17, 2026 | 1,211.00 | 1,230.00 | 1,211.00 | 1,228.00 | 1,213.93 | 1.40% | 4,600 |
| Sep 16, 2026 | 1,218.00 | 1,228.00 | 1,207.00 | 1,211.00 | 1,197.13 | -1.22% | 7,200 |
| Sep 15, 2026 | 1,238.00 | 1,238.00 | 1,218.00 | 1,226.00 | 1,211.95 | -0.97% | 1,500 |
| Sep 14, 2026 | 1,208.00 | 1,238.00 | 1,208.00 | 1,238.00 | 1,223.82 | 3.34% | 8,100 |
| Sep 11, 2026 | 1,198.00 | 1,210.00 | 1,198.00 | 1,198.00 | 1,184.27 | -0.42% | 6,400 |
| Sep 10, 2026 | 1,200.00 | 1,217.00 | 1,200.00 | 1,203.00 | 1,189.22 | -0.08% | 2,900 |
| Sep 9, 2026 | 1,200.00 | 1,220.00 | 1,200.00 | 1,204.00 | 1,190.21 | 0.33% | 3,700 |
| Sep 8, 2026 | 1,203.00 | 1,214.00 | 1,192.00 | 1,200.00 | 1,186.25 | -0.17% | 8,000 |
| Sep 7, 2026 | 1,216.00 | 1,225.00 | 1,202.00 | 1,202.00 | 1,188.23 | -1.72% | 6,400 |
| Sep 4, 2026 | 1,200.00 | 1,231.00 | 1,200.00 | 1,223.00 | 1,208.99 | 1.92% | 6,300 |
| Sep 3, 2026 | 1,216.00 | 1,216.00 | 1,200.00 | 1,200.00 | 1,186.25 | -0.66% | 15,700 |
| Sep 2, 2026 | 1,216.00 | 1,223.00 | 1,200.00 | 1,208.00 | 1,194.16 | -2.34% | 3,900 |
| Sep 1, 2026 | 1,237.00 | 1,237.00 | 1,215.00 | 1,237.00 | 1,222.83 | - | 2,700 |
| Aug 31, 2026 | 1,220.00 | 1,238.00 | 1,209.00 | 1,237.00 | 1,222.83 | 1.39% | 10,200 |
| Aug 28, 2026 | 1,223.00 | 1,245.00 | 1,215.00 | 1,220.00 | 1,206.02 | 0.74% | 17,100 |
| Aug 27, 2026 | 1,218.00 | 1,229.00 | 1,200.00 | 1,211.00 | 1,197.13 | -0.49% | 7,800 |
| Aug 26, 2026 | 1,165.00 | 1,217.00 | 1,161.00 | 1,217.00 | 1,203.06 | 4.46% | 11,800 |
| Aug 25, 2026 | 1,176.00 | 1,180.00 | 1,165.00 | 1,165.00 | 1,151.65 | -0.94% | 4,300 |
| Aug 24, 2026 | 1,180.00 | 1,187.00 | 1,166.00 | 1,176.00 | 1,162.53 | -0.17% | 3,300 |
| Aug 21, 2026 | 1,150.00 | 1,178.00 | 1,150.00 | 1,178.00 | 1,164.50 | 1.03% | 7,100 |
| Aug 20, 2026 | 1,140.00 | 1,167.00 | 1,136.00 | 1,166.00 | 1,152.64 | 2.28% | 8,000 |
| Aug 19, 2026 | 1,167.00 | 1,167.00 | 1,125.00 | 1,140.00 | 1,126.94 | -2.31% | 4,500 |
| Aug 18, 2026 | 1,161.00 | 1,169.00 | 1,154.00 | 1,167.00 | 1,153.63 | -0.09% | 2,800 |
| Aug 17, 2026 | 1,149.00 | 1,170.00 | 1,136.00 | 1,168.00 | 1,154.62 | 0.78% | 9,600 |
| Aug 14, 2026 | 1,116.00 | 1,167.00 | 1,103.00 | 1,159.00 | 1,145.72 | 2.02% | 11,100 |
| Aug 13, 2026 | 1,128.00 | 1,139.00 | 1,128.00 | 1,136.00 | 1,122.99 | 0.18% | 900 |
| Aug 12, 2026 | 1,127.00 | 1,141.00 | 1,120.00 | 1,134.00 | 1,121.01 | 0.27% | 13,500 |
| Aug 10, 2026 | 1,111.00 | 1,142.00 | 1,100.00 | 1,131.00 | 1,118.04 | 1.07% | 7,100 |
| Aug 7, 2026 | 1,146.00 | 1,150.00 | 1,097.00 | 1,119.00 | 1,106.18 | -3.12% | 16,200 |
| Aug 6, 2026 | 1,174.00 | 1,180.00 | 1,147.00 | 1,155.00 | 1,141.77 | -2.20% | 13,300 |
| Aug 5, 2026 | 1,185.00 | 1,185.00 | 1,172.00 | 1,181.00 | 1,167.47 | 0.25% | 5,200 |
| Aug 4, 2026 | 1,192.00 | 1,193.00 | 1,176.00 | 1,178.00 | 1,164.50 | -1.17% | 2,400 |
| Aug 3, 2026 | 1,169.00 | 1,194.00 | 1,156.00 | 1,192.00 | 1,178.34 | 0.76% | 15,700 |
| Jul 31, 2026 | 1,192.00 | 1,198.00 | 1,154.00 | 1,183.00 | 1,169.45 | -0.76% | 17,500 |