Crossfor Co.,Ltd. (TYO:7810)
Japan · Delayed Price · Currency is JPY 191.00
+2.00 (1.06%)
Apr 1, 2026, 3:30 PM JST
Crossfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 189.00 | 191.00 | 187.00 | 191.00 | 191.00 | 1.06% | 81,000 |
| Mar 31, 2026 | 183.00 | 189.00 | 181.00 | 189.00 | 189.00 | 1.07% | 64,400 |
| Mar 30, 2026 | 186.00 | 187.00 | 182.00 | 187.00 | 187.00 | 0.54% | 82,300 |
| Mar 27, 2026 | 185.00 | 191.00 | 183.00 | 186.00 | 186.00 | 2.76% | 278,000 |
| Mar 26, 2026 | 187.00 | 190.00 | 179.00 | 181.00 | 181.00 | -4.23% | 172,600 |
| Mar 25, 2026 | 187.00 | 192.00 | 187.00 | 189.00 | 189.00 | 2.16% | 81,500 |
| Mar 24, 2026 | 188.00 | 190.00 | 185.00 | 185.00 | 185.00 | -1.60% | 121,600 |
| Mar 23, 2026 | 180.00 | 188.00 | 178.00 | 188.00 | 188.00 | -1.05% | 260,600 |
| Mar 19, 2026 | 201.00 | 203.00 | 190.00 | 190.00 | 190.00 | -6.86% | 411,500 |
| Mar 18, 2026 | 218.00 | 219.00 | 197.00 | 204.00 | 204.00 | -12.07% | 1,610,800 |
| Mar 17, 2026 | 200.00 | 253.00 | 200.00 | 232.00 | 232.00 | 14.85% | 2,759,800 |
| Mar 16, 2026 | 192.00 | 206.00 | 192.00 | 202.00 | 202.00 | 4.12% | 129,100 |
| Mar 13, 2026 | 193.00 | 199.00 | 193.00 | 194.00 | 194.00 | -1.02% | 82,400 |
| Mar 12, 2026 | 202.00 | 202.00 | 195.00 | 196.00 | 196.00 | -2.97% | 113,600 |
| Mar 11, 2026 | 201.00 | 205.00 | 199.00 | 202.00 | 202.00 | 0.50% | 106,300 |
| Mar 10, 2026 | 199.00 | 201.00 | 197.00 | 201.00 | 201.00 | 3.61% | 122,400 |
| Mar 9, 2026 | 193.00 | 196.00 | 186.00 | 194.00 | 194.00 | -1.52% | 159,800 |
| Mar 6, 2026 | 199.00 | 199.00 | 192.00 | 197.00 | 197.00 | -1.01% | 100,800 |
| Mar 5, 2026 | 203.00 | 209.00 | 198.00 | 199.00 | 199.00 | 0.51% | 223,700 |
| Mar 4, 2026 | 192.00 | 198.00 | 187.00 | 198.00 | 198.00 | -1.00% | 242,500 |
| Mar 3, 2026 | 213.00 | 215.00 | 197.00 | 200.00 | 200.00 | -7.41% | 333,000 |
| Mar 2, 2026 | 218.00 | 226.00 | 214.00 | 216.00 | 216.00 | -4.42% | 324,400 |
| Feb 27, 2026 | 233.00 | 233.00 | 224.00 | 226.00 | 226.00 | -1.31% | 375,800 |
| Feb 26, 2026 | 233.00 | 263.00 | 227.00 | 229.00 | 229.00 | - | 2,051,400 |
| Feb 25, 2026 | 225.00 | 241.00 | 221.00 | 229.00 | 229.00 | -0.43% | 608,600 |
| Feb 24, 2026 | 222.00 | 236.00 | 220.00 | 230.00 | 230.00 | 3.60% | 753,200 |
| Feb 20, 2026 | 228.00 | 228.00 | 215.00 | 222.00 | 222.00 | -5.53% | 962,800 |
| Feb 19, 2026 | 251.00 | 251.00 | 225.00 | 235.00 | 235.00 | -16.37% | 1,970,300 |
| Feb 18, 2026 | 393.00 | 409.00 | 281.00 | 281.00 | 281.00 | -22.16% | 6,089,500 |
| Feb 17, 2026 | 345.00 | 361.00 | 313.00 | 361.00 | 361.00 | 28.47% | 3,541,000 |
| 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 |