Crossfor Co.,Ltd. (TYO:7810)
Japan · Delayed Price · Currency is JPY 156.00
0.00 (0.00%)
Jul 21, 2026, 9:50 AM JST
Crossfor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 160.00 | 161.00 | 156.00 | 156.00 | 156.00 | -3.11% | 158,300 |
| Jul 16, 2026 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | - | 68,200 |
| Jul 15, 2026 | 160.00 | 162.00 | 159.00 | 161.00 | 161.00 | 1.26% | 61,300 |
| Jul 14, 2026 | 160.00 | 161.00 | 159.00 | 159.00 | 159.00 | - | 21,200 |
| Jul 13, 2026 | 160.00 | 161.00 | 159.00 | 159.00 | 159.00 | -0.63% | 42,300 |
| Jul 10, 2026 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 1.27% | 33,500 |
| Jul 9, 2026 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | -0.63% | 19,800 |
| Jul 8, 2026 | 161.00 | 162.00 | 158.00 | 159.00 | 159.00 | -0.63% | 46,800 |
| Jul 7, 2026 | 161.00 | 162.00 | 160.00 | 160.00 | 160.00 | -0.62% | 40,000 |
| Jul 6, 2026 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | 1.26% | 26,500 |
| Jul 3, 2026 | 161.00 | 162.00 | 159.00 | 159.00 | 159.00 | - | 36,100 |
| Jul 2, 2026 | 160.00 | 162.00 | 158.00 | 159.00 | 159.00 | - | 44,300 |
| Jul 1, 2026 | 158.00 | 161.00 | 158.00 | 159.00 | 159.00 | 1.27% | 25,100 |
| Jun 30, 2026 | 159.00 | 161.00 | 157.00 | 157.00 | 157.00 | -1.26% | 42,700 |
| Jun 29, 2026 | 158.00 | 163.00 | 158.00 | 159.00 | 159.00 | 1.92% | 96,100 |
| Jun 26, 2026 | 155.00 | 157.00 | 155.00 | 156.00 | 156.00 | 0.65% | 21,600 |
| Jun 25, 2026 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | -1.27% | 29,400 |
| Jun 24, 2026 | 156.00 | 157.00 | 154.00 | 157.00 | 157.00 | 1.29% | 12,800 |
| Jun 23, 2026 | 155.00 | 156.00 | 153.00 | 155.00 | 155.00 | 1.31% | 10,700 |
| Jun 22, 2026 | 156.00 | 159.00 | 153.00 | 153.00 | 153.00 | -1.92% | 44,500 |
| Jun 19, 2026 | 162.00 | 162.00 | 156.00 | 156.00 | 156.00 | -3.11% | 65,700 |
| Jun 18, 2026 | 158.00 | 163.00 | 158.00 | 161.00 | 161.00 | 2.55% | 39,300 |
| Jun 17, 2026 | 155.00 | 158.00 | 152.00 | 157.00 | 157.00 | 2.61% | 52,500 |
| Jun 16, 2026 | 154.00 | 155.00 | 151.00 | 153.00 | 153.00 | - | 64,000 |
| Jun 15, 2026 | 151.00 | 154.00 | 150.00 | 153.00 | 153.00 | - | 258,700 |
| Jun 12, 2026 | 176.00 | 177.00 | 150.00 | 153.00 | 153.00 | -11.56% | 685,500 |
| Jun 11, 2026 | 173.00 | 175.00 | 168.00 | 173.00 | 173.00 | - | 74,000 |
| Jun 10, 2026 | 173.00 | 173.00 | 167.00 | 173.00 | 173.00 | 1.76% | 43,500 |
| Jun 9, 2026 | 171.00 | 173.00 | 167.00 | 170.00 | 170.00 | - | 52,000 |
| Jun 8, 2026 | 170.00 | 173.00 | 164.00 | 170.00 | 170.00 | - | 67,700 |
| Jun 5, 2026 | 170.00 | 171.00 | 167.00 | 170.00 | 170.00 | 1.19% | 35,200 |
| Jun 4, 2026 | 169.00 | 170.00 | 165.00 | 168.00 | 168.00 | 2.44% | 48,500 |
| Jun 3, 2026 | 163.00 | 165.00 | 162.00 | 164.00 | 164.00 | 0.61% | 23,800 |
| Jun 2, 2026 | 164.00 | 165.00 | 162.00 | 163.00 | 163.00 | -1.21% | 53,100 |
| Jun 1, 2026 | 169.00 | 169.00 | 165.00 | 165.00 | 165.00 | -1.20% | 31,900 |
| May 29, 2026 | 168.00 | 168.00 | 164.00 | 167.00 | 167.00 | 2.45% | 45,400 |
| May 28, 2026 | 164.00 | 169.00 | 162.00 | 163.00 | 163.00 | -0.61% | 69,300 |
| May 27, 2026 | 169.00 | 169.00 | 162.00 | 164.00 | 164.00 | -2.96% | 133,100 |
| May 26, 2026 | 168.00 | 170.00 | 168.00 | 169.00 | 169.00 | 0.60% | 15,100 |
| May 25, 2026 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | -1.18% | 20,200 |
| May 22, 2026 | 169.00 | 170.00 | 167.00 | 170.00 | 170.00 | 0.59% | 33,100 |
| May 21, 2026 | 170.00 | 170.00 | 167.00 | 169.00 | 169.00 | - | 20,800 |
| May 20, 2026 | 173.00 | 173.00 | 166.00 | 169.00 | 169.00 | -1.74% | 49,700 |
| May 19, 2026 | 170.00 | 176.00 | 170.00 | 172.00 | 172.00 | - | 44,200 |
| May 18, 2026 | 170.00 | 172.00 | 168.00 | 172.00 | 172.00 | 1.18% | 58,800 |
| May 15, 2026 | 168.00 | 171.00 | 168.00 | 170.00 | 170.00 | -0.58% | 27,400 |
| May 14, 2026 | 173.00 | 173.00 | 169.00 | 171.00 | 171.00 | -1.16% | 35,800 |
| May 13, 2026 | 171.00 | 175.00 | 171.00 | 173.00 | 173.00 | - | 58,800 |
| May 12, 2026 | 178.00 | 180.00 | 171.00 | 173.00 | 173.00 | -3.35% | 66,200 |
| May 11, 2026 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | - | 22,500 |