Crossfor Co.,Ltd. (TYO:7810)
Japan · Delayed Price · Currency is JPY 164.00
+1.00 (0.61%)
Jun 3, 2026, 3:30 PM JST
Crossfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 180.00 | 181.00 | 178.00 | 179.00 | 179.00 | -0.56% | 23,700 |
| May 7, 2026 | 184.00 | 184.00 | 178.00 | 180.00 | 180.00 | -0.55% | 53,100 |
| May 1, 2026 | 180.00 | 182.00 | 179.00 | 181.00 | 181.00 | 0.56% | 74,000 |
| Apr 30, 2026 | 182.00 | 183.00 | 180.00 | 180.00 | 180.00 | -2.17% | 56,200 |
| Apr 28, 2026 | 182.00 | 185.00 | 181.00 | 184.00 | 184.00 | 1.10% | 28,500 |
| Apr 27, 2026 | 183.00 | 186.00 | 181.00 | 182.00 | 182.00 | -0.55% | 84,100 |
| Apr 24, 2026 | 191.00 | 191.00 | 182.00 | 183.00 | 183.00 | -2.14% | 95,800 |
| Apr 23, 2026 | 190.00 | 190.00 | 186.00 | 187.00 | 187.00 | -2.09% | 87,200 |
| Apr 22, 2026 | 196.00 | 198.00 | 191.00 | 191.00 | 191.00 | -1.04% | 90,700 |
| Apr 21, 2026 | 200.00 | 203.00 | 193.00 | 193.00 | 193.00 | -3.50% | 264,100 |
| Apr 20, 2026 | 190.00 | 204.00 | 190.00 | 200.00 | 200.00 | 8.11% | 706,900 |
| Apr 17, 2026 | 186.00 | 191.00 | 184.00 | 185.00 | 185.00 | 0.54% | 101,100 |
| Apr 16, 2026 | 185.00 | 187.00 | 183.00 | 184.00 | 184.00 | 0.55% | 97,300 |
| Apr 15, 2026 | 185.00 | 188.00 | 183.00 | 183.00 | 183.00 | - | 53,000 |
| Apr 14, 2026 | 186.00 | 188.00 | 183.00 | 183.00 | 183.00 | - | 36,900 |
| Apr 13, 2026 | 182.00 | 185.00 | 182.00 | 183.00 | 183.00 | 0.55% | 30,700 |
| Apr 10, 2026 | 189.00 | 189.00 | 182.00 | 182.00 | 182.00 | -4.21% | 114,000 |
| Apr 9, 2026 | 192.00 | 193.00 | 187.00 | 190.00 | 190.00 | -1.55% | 35,900 |
| Apr 8, 2026 | 187.00 | 193.00 | 186.00 | 193.00 | 193.00 | 4.89% | 89,100 |
| Apr 7, 2026 | 189.00 | 191.00 | 183.00 | 184.00 | 184.00 | -1.60% | 49,700 |
| Apr 6, 2026 | 188.00 | 190.00 | 186.00 | 187.00 | 187.00 | -0.53% | 37,400 |
| Apr 3, 2026 | 190.00 | 193.00 | 188.00 | 188.00 | 188.00 | -1.05% | 39,800 |
| Apr 2, 2026 | 192.00 | 194.00 | 188.00 | 190.00 | 190.00 | -0.52% | 69,900 |
| 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 |