Crossfor Co.,Ltd. (TYO:7810)
Japan · Delayed Price · Currency is JPY 148.00
-1.00 (-0.67%)
Jan 23, 2026, 3:30 PM JST
Crossfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 150.00 | 151.00 | 150.00 | 150.00 | 150.00 | -0.66% | 38,000 |
| Nov 28, 2025 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 0.67% | 24,200 |
| Nov 27, 2025 | 150.00 | 151.00 | 150.00 | 150.00 | 150.00 | - | 22,800 |
| Nov 26, 2025 | 151.00 | 151.00 | 149.00 | 150.00 | 150.00 | -0.66% | 26,800 |
| Nov 25, 2025 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | 0.67% | 21,200 |
| Nov 21, 2025 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 0.67% | 19,800 |
| Nov 20, 2025 | 150.00 | 151.00 | 149.00 | 149.00 | 149.00 | -0.67% | 29,100 |
| Nov 19, 2025 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | -0.66% | 15,900 |
| Nov 18, 2025 | 150.00 | 153.00 | 150.00 | 151.00 | 151.00 | - | 18,100 |
| Nov 17, 2025 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | -0.66% | 21,900 |
| Nov 14, 2025 | 153.00 | 154.00 | 152.00 | 152.00 | 152.00 | - | 39,500 |
| Nov 13, 2025 | 152.00 | 152.00 | 151.00 | 152.00 | 152.00 | 0.66% | 7,500 |
| Nov 12, 2025 | 151.00 | 153.00 | 151.00 | 151.00 | 151.00 | - | 30,600 |
| Nov 11, 2025 | 150.00 | 152.00 | 150.00 | 151.00 | 151.00 | 0.67% | 7,000 |
| Nov 10, 2025 | 150.00 | 153.00 | 150.00 | 150.00 | 150.00 | -0.66% | 14,800 |
| Nov 7, 2025 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | - | 12,800 |