Crossfor Co.,Ltd. (TYO:7810)
Japan · Delayed Price · Currency is JPY 158.00
-7.00 (-4.24%)
Sep 9, 2026, 3:30 PM JST
Crossfor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 164.00 | 165.00 | 160.00 | 161.00 | - | -2.42% | 196,700 |
| Sep 8, 2026 | 171.00 | 172.00 | 165.00 | 165.00 | 165.00 | -4.07% | 177,600 |
| Sep 7, 2026 | 167.00 | 175.00 | 167.00 | 172.00 | 172.00 | 1.78% | 345,600 |
| Sep 4, 2026 | 167.00 | 169.00 | 164.00 | 169.00 | 169.00 | 2.42% | 154,100 |
| Sep 3, 2026 | 166.00 | 170.00 | 164.00 | 165.00 | 165.00 | -2.37% | 170,400 |
| Sep 2, 2026 | 166.00 | 169.00 | 163.00 | 169.00 | 169.00 | 3.05% | 255,700 |
| Sep 1, 2026 | 171.00 | 173.00 | 163.00 | 164.00 | 164.00 | -4.09% | 686,500 |
| Aug 31, 2026 | 171.00 | 176.00 | 167.00 | 171.00 | 171.00 | -1.72% | 642,600 |
| Aug 28, 2026 | 171.00 | 178.00 | 166.00 | 174.00 | 174.00 | - | 1,462,300 |
| Aug 27, 2026 | 192.00 | 219.00 | 172.00 | 174.00 | 174.00 | -4.92% | 9,804,000 |
| Aug 26, 2026 | 148.00 | 196.00 | 148.00 | 183.00 | 183.00 | 25.34% | 25,325,100 |
| Aug 25, 2026 | 147.00 | 148.00 | 146.00 | 146.00 | 146.00 | - | 57,400 |
| Aug 24, 2026 | 147.00 | 148.00 | 145.00 | 146.00 | 146.00 | - | 89,300 |
| Aug 21, 2026 | 147.00 | 148.00 | 145.00 | 146.00 | 146.00 | -0.68% | 50,400 |
| Aug 20, 2026 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | 0.68% | 18,400 |
| Aug 19, 2026 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | - | 15,900 |
| Aug 18, 2026 | 145.00 | 147.00 | 145.00 | 146.00 | 146.00 | - | 60,400 |
| Aug 17, 2026 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | - | 54,000 |
| Aug 14, 2026 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | - | 49,000 |
| Aug 13, 2026 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | -0.68% | 23,200 |
| Aug 12, 2026 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | 0.68% | 28,500 |
| Aug 10, 2026 | 147.00 | 147.00 | 145.00 | 146.00 | 146.00 | - | 24,100 |
| Aug 7, 2026 | 143.00 | 147.00 | 143.00 | 146.00 | 146.00 | -1.35% | 148,000 |
| Aug 6, 2026 | 147.00 | 148.00 | 146.00 | 148.00 | 148.00 | 0.68% | 25,500 |
| Aug 5, 2026 | 147.00 | 149.00 | 146.00 | 147.00 | 147.00 | -0.68% | 38,100 |
| Aug 4, 2026 | 145.00 | 148.00 | 144.00 | 148.00 | 148.00 | 1.37% | 37,300 |
| Aug 3, 2026 | 147.00 | 147.00 | 144.00 | 146.00 | 146.00 | -0.68% | 54,000 |
| Jul 31, 2026 | 146.00 | 148.00 | 145.00 | 147.00 | 147.00 | 0.68% | 90,200 |
| Jul 30, 2026 | 145.00 | 148.00 | 144.00 | 146.00 | 146.00 | -5.42% | 230,900 |
| Jul 29, 2026 | 154.00 | 156.00 | 152.00 | 155.00 | 154.37 | 1.31% | 397,700 |
| Jul 28, 2026 | 154.00 | 155.00 | 153.00 | 153.00 | 152.37 | -0.65% | 133,700 |
| Jul 27, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 153.37 | 0.65% | 76,500 |
| Jul 24, 2026 | 154.00 | 154.00 | 153.00 | 153.00 | 152.37 | - | 52,800 |
| Jul 23, 2026 | 154.00 | 154.00 | 153.00 | 153.00 | 152.37 | -0.65% | 87,300 |
| Jul 22, 2026 | 156.00 | 157.00 | 154.00 | 154.00 | 153.37 | -1.28% | 69,900 |
| Jul 21, 2026 | 155.00 | 158.00 | 155.00 | 156.00 | 155.36 | - | 79,600 |
| Jul 17, 2026 | 160.00 | 161.00 | 156.00 | 156.00 | 155.36 | -3.11% | 158,300 |
| Jul 16, 2026 | 161.00 | 162.00 | 160.00 | 161.00 | 160.34 | - | 68,200 |
| Jul 15, 2026 | 160.00 | 162.00 | 159.00 | 161.00 | 160.34 | 1.26% | 61,300 |
| Jul 14, 2026 | 160.00 | 161.00 | 159.00 | 159.00 | 158.35 | - | 21,200 |
| Jul 13, 2026 | 160.00 | 161.00 | 159.00 | 159.00 | 158.35 | -0.63% | 42,300 |
| Jul 10, 2026 | 158.00 | 160.00 | 158.00 | 160.00 | 159.35 | 1.27% | 33,500 |
| Jul 9, 2026 | 159.00 | 160.00 | 158.00 | 158.00 | 157.35 | -0.63% | 19,800 |
| Jul 8, 2026 | 161.00 | 162.00 | 158.00 | 159.00 | 158.35 | -0.63% | 46,800 |
| Jul 7, 2026 | 161.00 | 162.00 | 160.00 | 160.00 | 159.35 | -0.62% | 40,000 |
| Jul 6, 2026 | 161.00 | 162.00 | 160.00 | 161.00 | 160.34 | 1.26% | 26,500 |
| Jul 3, 2026 | 161.00 | 162.00 | 159.00 | 159.00 | 158.35 | - | 36,100 |
| Jul 2, 2026 | 160.00 | 162.00 | 158.00 | 159.00 | 158.35 | - | 44,300 |
| Jul 1, 2026 | 158.00 | 161.00 | 158.00 | 159.00 | 158.35 | 1.27% | 25,100 |
| Jun 30, 2026 | 159.00 | 161.00 | 157.00 | 157.00 | 156.36 | -1.26% | 42,700 |