Crossfor Co.,Ltd. (TYO:7810)
Japan · Delayed Price · Currency is JPY 281.00
+80.00 (39.80%)
Feb 16, 2026, 3:30 PM JST
Crossfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 209.00 | 281.00 | 207.00 | 281.00 | 281.00 | 39.80% | 8,250,100 |
| Feb 13, 2026 | 226.00 | 227.00 | 200.00 | 201.00 | 201.00 | -14.10% | 1,511,900 |
| Feb 12, 2026 | 199.00 | 242.00 | 199.00 | 234.00 | 234.00 | 20.62% | 6,562,200 |
| Feb 10, 2026 | 190.00 | 198.00 | 187.00 | 194.00 | 194.00 | 0.52% | 681,400 |
| Feb 9, 2026 | 182.00 | 219.00 | 180.00 | 193.00 | 193.00 | 11.56% | 4,437,400 |
| Feb 6, 2026 | 175.00 | 187.00 | 172.00 | 173.00 | 173.00 | -5.98% | 825,500 |
| Feb 5, 2026 | 185.00 | 197.00 | 176.00 | 184.00 | 184.00 | -2.65% | 1,529,600 |
| Feb 4, 2026 | 165.00 | 202.00 | 159.00 | 189.00 | 189.00 | 20.38% | 7,288,500 |
| Feb 3, 2026 | 157.00 | 159.00 | 156.00 | 157.00 | 157.00 | 0.64% | 117,600 |
| Feb 2, 2026 | 164.00 | 164.00 | 156.00 | 156.00 | 156.00 | -1.89% | 276,900 |
| Jan 30, 2026 | 171.00 | 172.00 | 158.00 | 159.00 | 159.00 | -4.22% | 747,200 |
| Jan 29, 2026 | 214.00 | 220.00 | 163.00 | 166.00 | 166.00 | -21.70% | 3,320,200 |
| Jan 28, 2026 | 197.00 | 212.00 | 194.00 | 212.00 | 212.00 | 30.86% | 1,962,100 |
| Jan 27, 2026 | 148.00 | 162.00 | 147.00 | 162.00 | 162.00 | 10.96% | 134,500 |
| Jan 26, 2026 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | -1.35% | 9,000 |
| Jan 23, 2026 | 148.00 | 150.00 | 146.00 | 148.00 | 148.00 | -0.67% | 26,600 |
| Jan 22, 2026 | 148.00 | 149.00 | 147.00 | 149.00 | 149.00 | - | 24,600 |
| Jan 21, 2026 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | - | 12,100 |
| Jan 20, 2026 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | - | 35,800 |
| Jan 19, 2026 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | 0.68% | 23,600 |
| Jan 16, 2026 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | 1.37% | 12,700 |
| Jan 15, 2026 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | - | 34,700 |
| Jan 14, 2026 | 146.00 | 148.00 | 146.00 | 146.00 | 146.00 | - | 13,000 |
| Jan 13, 2026 | 149.00 | 149.00 | 145.00 | 146.00 | 146.00 | -0.68% | 27,900 |
| Jan 9, 2026 | 145.00 | 149.00 | 145.00 | 147.00 | 147.00 | - | 35,300 |
| Jan 8, 2026 | 145.00 | 147.00 | 143.00 | 147.00 | 147.00 | 2.08% | 33,500 |
| Jan 7, 2026 | 146.00 | 148.00 | 144.00 | 144.00 | 144.00 | -1.37% | 22,400 |
| Jan 6, 2026 | 147.00 | 149.00 | 146.00 | 146.00 | 146.00 | -0.68% | 38,100 |
| Jan 5, 2026 | 148.00 | 148.00 | 144.00 | 147.00 | 147.00 | 0.68% | 49,100 |
| Dec 30, 2025 | 147.00 | 147.00 | 144.00 | 146.00 | 146.00 | 1.39% | 20,900 |
| Dec 29, 2025 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | 0.70% | 25,000 |
| Dec 26, 2025 | 143.00 | 145.00 | 143.00 | 143.00 | 143.00 | - | 47,900 |
| Dec 25, 2025 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | - | 57,400 |
| Dec 24, 2025 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 1.42% | 46,200 |
| Dec 23, 2025 | 141.00 | 143.00 | 141.00 | 141.00 | 141.00 | - | 48,500 |
| Dec 22, 2025 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | -0.70% | 76,400 |
| Dec 19, 2025 | 143.00 | 145.00 | 142.00 | 142.00 | 142.00 | -0.70% | 97,600 |
| Dec 18, 2025 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | -0.69% | 67,800 |
| Dec 17, 2025 | 147.00 | 147.00 | 143.00 | 144.00 | 144.00 | -2.04% | 61,200 |
| Dec 16, 2025 | 150.00 | 152.00 | 143.00 | 147.00 | 147.00 | -2.00% | 196,400 |
| Dec 15, 2025 | 149.00 | 153.00 | 148.00 | 150.00 | 150.00 | 0.67% | 80,500 |
| Dec 12, 2025 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | 0.68% | 29,500 |
| Dec 11, 2025 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -0.67% | 23,100 |
| Dec 10, 2025 | 150.00 | 152.00 | 149.00 | 149.00 | 149.00 | -0.67% | 46,000 |
| Dec 9, 2025 | 150.00 | 150.00 | 149.00 | 150.00 | 150.00 | - | 16,200 |
| Dec 8, 2025 | 150.00 | 151.00 | 149.00 | 150.00 | 150.00 | - | 33,900 |
| Dec 5, 2025 | 150.00 | 151.00 | 150.00 | 150.00 | 150.00 | - | 48,700 |
| Dec 4, 2025 | 150.00 | 151.00 | 150.00 | 150.00 | 150.00 | - | 18,800 |
| Dec 3, 2025 | 151.00 | 151.00 | 149.00 | 150.00 | 150.00 | - | 19,000 |
| Dec 2, 2025 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | - | 17,300 |