CROOZ, Inc. 2138
TSE · Japan · Retail Trade
¥421.00-7.00 (-1.64%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥421.00 | -1.64% | ¥422.00 | ¥422.00 | ¥417.00 | 8.70K |
| 2026-10-01 | ¥428.00 | +0.94% | ¥418.00 | ¥428.00 | ¥418.00 | 16.70K |
| 2026-09-30 | ¥424.00 | -0.24% | ¥419.00 | ¥425.00 | ¥418.00 | 5.90K |
| 2026-09-29 | ¥425.00 | -0.93% | ¥430.00 | ¥430.00 | ¥416.00 | 5.00K |
| 2026-09-28 | ¥429.00 | +3.87% | ¥418.00 | ¥429.00 | ¥410.00 | 29.30K |
| 2026-09-25 | ¥413.00 | -1.90% | ¥422.00 | ¥422.00 | ¥408.00 | 419.70K |
| 2026-09-24 | ¥421.00 | -1.17% | ¥418.00 | ¥423.00 | ¥415.00 | 110.90K |
| 2026-09-18 | ¥426.00 | -0.70% | ¥430.00 | ¥434.00 | ¥423.00 | 9.70K |
| 2026-09-17 | ¥429.00 | -0.69% | ¥433.00 | ¥433.00 | ¥414.00 | 34.10K |
| 2026-09-16 | ¥432.00 | -0.23% | ¥432.00 | ¥432.00 | ¥418.00 | 3.50K |
| 2026-09-15 | ¥433.00 | -0.46% | ¥443.00 | ¥443.00 | ¥424.00 | 15.20K |
| 2026-09-14 | ¥435.00 | +3.57% | ¥419.00 | ¥435.00 | ¥417.00 | 8.60K |
| 2026-09-11 | ¥420.00 | -1.41% | ¥419.00 | ¥445.00 | ¥417.00 | 53.00K |
| 2026-09-10 | ¥426.00 | -0.93% | ¥425.00 | ¥432.00 | ¥413.00 | 57.40K |
| 2026-09-09 | ¥430.00 | +0.47% | ¥424.00 | ¥431.00 | ¥424.00 | 5.60K |
| 2026-09-08 | ¥428.00 | -4.46% | ¥448.00 | ¥448.00 | ¥423.00 | 77.80K |
| 2026-09-07 | ¥448.00 | -0.88% | ¥447.00 | ¥449.00 | ¥443.00 | 32.50K |
| 2026-09-04 | ¥452.00 | -0.44% | ¥451.00 | ¥452.00 | ¥449.00 | 2.90K |
| 2026-09-03 | ¥454.00 | +0.22% | ¥450.00 | ¥454.00 | ¥446.00 | 7.00K |
| 2026-09-02 | ¥453.00 | -0.66% | ¥448.00 | ¥454.00 | ¥448.00 | 9.40K |
| 2026-09-01 | ¥456.00 | +0.22% | ¥450.00 | ¥456.00 | ¥448.00 | 2.70K |
| 2026-08-31 | ¥455.00 | -0.22% | ¥450.00 | ¥455.00 | ¥445.00 | 4.50K |
| 2026-08-28 | ¥456.00 | +0.44% | ¥454.00 | ¥456.00 | ¥454.00 | 2.00K |
| 2026-08-27 | ¥454.00 | -0.66% | ¥458.00 | ¥458.00 | ¥449.00 | 22.20K |
| 2026-08-26 | ¥457.00 | +1.11% | ¥456.00 | ¥457.00 | ¥448.00 | 6.20K |
| 2026-08-25 | ¥452.00 | -1.31% | ¥459.00 | ¥459.00 | ¥449.00 | 2.20K |
| 2026-08-24 | ¥458.00 | +0.66% | ¥455.00 | ¥458.00 | ¥450.00 | 10.20K |
| 2026-08-21 | ¥455.00 | -1.09% | ¥458.00 | ¥459.00 | ¥451.00 | 5.50K |
| 2026-08-20 | ¥460.00 | 0.00% | ¥454.00 | ¥462.00 | ¥454.00 | 8.10K |
| 2026-08-19 | ¥460.00 | -0.65% | ¥471.00 | ¥473.00 | ¥454.00 | 9.70K |
| 2026-08-18 | ¥463.00 | +0.87% | ¥452.00 | ¥464.00 | ¥452.00 | 24.30K |
| 2026-08-17 | ¥459.00 | +2.23% | ¥454.00 | ¥459.00 | ¥450.00 | 19.20K |
| 2026-08-14 | ¥449.00 | -1.75% | ¥453.00 | ¥460.00 | ¥447.00 | 42.40K |
| 2026-08-13 | ¥457.00 | +1.56% | ¥446.00 | ¥457.00 | ¥420.00 | 233.90K |
| 2026-08-12 | ¥450.00 | +0.67% | ¥447.00 | ¥452.00 | ¥444.00 | 11.20K |
| 2026-08-10 | ¥447.00 | -1.76% | ¥450.00 | ¥451.00 | ¥447.00 | 23.90K |
| 2026-08-07 | ¥455.00 | +0.44% | ¥447.00 | ¥455.00 | ¥445.00 | 12.30K |
| 2026-08-06 | ¥453.00 | -3.00% | ¥427.00 | ¥460.00 | ¥426.00 | 50.70K |
| 2026-08-05 | ¥467.00 | +0.86% | ¥461.00 | ¥467.00 | ¥461.00 | 10.70K |
| 2026-08-04 | ¥463.00 | +1.76% | ¥450.00 | ¥463.00 | ¥450.00 | 13.30K |
| 2026-08-03 | ¥455.00 | -0.66% | ¥453.00 | ¥455.00 | ¥445.00 | 10.20K |
| 2026-07-31 | ¥458.00 | -1.51% | ¥461.00 | ¥467.00 | ¥456.00 | 42.40K |
| 2026-07-30 | ¥465.00 | +2.42% | ¥454.00 | ¥465.00 | ¥450.00 | 25.60K |
| 2026-07-29 | ¥454.00 | 0.00% | ¥451.00 | ¥468.00 | ¥444.00 | 123.30K |
| 2026-07-28 | ¥454.00 | -2.16% | ¥456.00 | ¥462.00 | ¥448.00 | 23.10K |
| 2026-07-27 | ¥464.00 | +0.43% | ¥464.00 | ¥464.00 | ¥455.00 | 16.00K |
| 2026-07-24 | ¥462.00 | -0.43% | ¥457.00 | ¥462.00 | ¥456.00 | 6.50K |
| 2026-07-23 | ¥464.00 | +1.09% | ¥455.00 | ¥464.00 | ¥451.00 | 10.50K |
| 2026-07-22 | ¥459.00 | -1.08% | ¥463.00 | ¥463.00 | ¥454.00 | 13.00K |
| 2026-07-21 | ¥464.00 | -0.22% | ¥465.00 | ¥472.00 | ¥461.00 | 14.00K |
| 2026-07-17 | ¥465.00 | +2.20% | ¥447.00 | ¥468.00 | ¥447.00 | 42.30K |
| 2026-07-16 | ¥455.00 | +0.89% | ¥452.00 | ¥455.00 | ¥448.00 | 20.90K |
| 2026-07-15 | ¥451.00 | +1.58% | ¥443.00 | ¥461.00 | ¥436.00 | 56.40K |
| 2026-07-14 | ¥444.00 | +2.07% | ¥439.00 | ¥444.00 | ¥437.00 | 15.70K |
| 2026-07-13 | ¥435.00 | -4.19% | ¥446.00 | ¥451.00 | ¥421.00 | 75.10K |
| 2026-07-10 | ¥454.00 | +4.85% | ¥437.00 | ¥454.00 | ¥425.00 | 51.90K |
| 2026-07-09 | ¥433.00 | +1.88% | ¥429.00 | ¥436.00 | ¥427.00 | 34.00K |
| 2026-07-08 | ¥425.00 | +0.95% | ¥419.00 | ¥436.00 | ¥419.00 | 70.20K |
| 2026-07-07 | ¥421.00 | +2.18% | ¥407.00 | ¥431.00 | ¥405.00 | 94.00K |
| 2026-07-06 | ¥412.00 | +10.75% | ¥376.00 | ¥419.00 | ¥376.00 | 217.30K |
| 2026-07-03 | ¥372.00 | +3.05% | ¥363.00 | ¥373.00 | ¥363.00 | 551.00K |
| 2026-07-02 | ¥361.00 | -1.10% | ¥364.00 | ¥369.00 | ¥361.00 | 58.90K |
| 2026-07-01 | ¥365.00 | 0.00% | ¥365.00 | ¥374.00 | ¥362.00 | 70.40K |
| 2026-06-30 | ¥365.00 | +0.27% | ¥363.00 | ¥369.00 | ¥357.00 | 33.80K |
| 2026-06-29 | ¥364.00 | 0.00% | ¥358.00 | ¥370.00 | ¥358.00 | 96.90K |
| 2026-06-26 | ¥364.00 | +1.96% | ¥356.00 | ¥368.00 | ¥356.00 | 63.70K |
| 2026-06-25 | ¥357.00 | -5.80% | ¥373.00 | ¥378.00 | ¥356.00 | 126.90K |
| 2026-06-24 | ¥379.00 | -1.30% | ¥387.00 | ¥387.00 | ¥374.00 | 31.20K |
| 2026-06-23 | ¥384.00 | -5.88% | ¥395.00 | ¥397.00 | ¥384.00 | 56.40K |
| 2026-06-22 | ¥408.00 | +3.03% | ¥396.00 | ¥409.00 | ¥394.00 | 39.30K |
| 2026-06-19 | ¥396.00 | -3.41% | ¥410.00 | ¥412.00 | ¥391.00 | 41.40K |
| 2026-06-18 | ¥410.00 | -3.30% | ¥421.00 | ¥432.00 | ¥401.00 | 162.00K |
| 2026-06-17 | ¥424.00 | +1.44% | ¥420.00 | ¥433.00 | ¥420.00 | 15.40K |
| 2026-06-16 | ¥418.00 | -5.22% | ¥443.00 | ¥443.00 | ¥416.00 | 62.40K |
| 2026-06-15 | ¥441.00 | +0.23% | ¥448.00 | ¥453.00 | ¥440.00 | 34.90K |
| 2026-06-12 | ¥440.00 | -2.87% | ¥452.00 | ¥453.00 | ¥440.00 | 158.70K |
| 2026-06-11 | ¥453.00 | -2.16% | ¥455.00 | ¥460.00 | ¥443.00 | 34.50K |
| 2026-06-10 | ¥463.00 | -1.91% | ¥469.00 | ¥470.00 | ¥458.00 | 13.90K |
| 2026-06-09 | ¥472.00 | -0.21% | ¥473.00 | ¥477.00 | ¥460.00 | 27.00K |
| 2026-06-08 | ¥473.00 | -2.27% | ¥477.00 | ¥488.00 | ¥473.00 | 12.00K |
| 2026-06-05 | ¥484.00 | +1.68% | ¥478.00 | ¥488.00 | ¥476.00 | 39.90K |
| 2026-06-04 | ¥476.00 | 0.00% | ¥476.00 | ¥488.00 | ¥472.00 | 28.00K |
| 2026-06-03 | ¥476.00 | +0.42% | ¥466.00 | ¥476.00 | ¥461.00 | 18.30K |
| 2026-06-02 | ¥474.00 | 0.00% | ¥469.00 | ¥479.00 | ¥452.00 | 75.70K |
| 2026-06-01 | ¥474.00 | -5.58% | ¥501.00 | ¥502.00 | ¥472.00 | 63.70K |
| 2026-05-29 | ¥502.00 | 0.00% | ¥505.00 | ¥510.00 | ¥501.00 | 23.70K |
| 2026-05-28 | ¥502.00 | -3.09% | ¥510.00 | ¥512.00 | ¥501.00 | 30.80K |
| 2026-05-27 | ¥518.00 | +1.37% | ¥512.00 | ¥518.00 | ¥504.00 | 41.20K |
| 2026-05-26 | ¥511.00 | +0.59% | ¥512.00 | ¥512.00 | ¥508.00 | 7.50K |
| 2026-05-25 | ¥508.00 | -1.93% | ¥518.00 | ¥519.00 | ¥508.00 | 28.00K |