Cross Cat Co., Ltd. 2307
TSE · Japan · Technology Services
¥1,044.00-25.00 (-2.34%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,043.00 | -2.43% | ¥1,051.00 | ¥1,066.00 | ¥1,041.00 | 20.50K |
| 2026-10-01 | ¥1,069.00 | +2.00% | ¥1,049.00 | ¥1,076.00 | ¥1,048.00 | 45.00K |
| 2026-09-30 | ¥1,048.00 | -0.85% | ¥1,053.00 | ¥1,058.00 | ¥1,040.00 | 24.50K |
| 2026-09-29 | ¥1,057.00 | -1.67% | ¥1,074.00 | ¥1,074.00 | ¥1,057.00 | 46.60K |
| 2026-09-28 | ¥1,075.00 | +0.47% | ¥1,068.00 | ¥1,090.00 | ¥1,060.00 | 123.40K |
| 2026-09-25 | ¥1,070.00 | +0.94% | ¥1,082.00 | ¥1,082.00 | ¥1,057.00 | 74.60K |
| 2026-09-24 | ¥1,060.00 | -1.67% | ¥1,081.00 | ¥1,092.00 | ¥1,049.00 | 198.60K |
| 2026-09-18 | ¥1,078.00 | -1.37% | ¥1,080.00 | ¥1,085.00 | ¥1,066.00 | 50.20K |
| 2026-09-17 | ¥1,093.00 | +1.49% | ¥1,078.00 | ¥1,093.00 | ¥1,078.00 | 59.60K |
| 2026-09-16 | ¥1,077.00 | +1.03% | ¥1,077.00 | ¥1,095.00 | ¥1,077.00 | 58.80K |
| 2026-09-15 | ¥1,066.00 | +0.85% | ¥1,054.00 | ¥1,082.00 | ¥1,050.00 | 44.60K |
| 2026-09-14 | ¥1,057.00 | +2.82% | ¥1,032.00 | ¥1,057.00 | ¥1,031.00 | 43.70K |
| 2026-09-11 | ¥1,028.00 | -0.10% | ¥1,028.00 | ¥1,033.00 | ¥1,019.00 | 32.90K |
| 2026-09-10 | ¥1,029.00 | +2.18% | ¥1,008.00 | ¥1,030.00 | ¥1,005.00 | 39.60K |
| 2026-09-09 | ¥1,007.00 | -2.80% | ¥1,030.00 | ¥1,030.00 | ¥1,005.00 | 25.30K |
| 2026-09-08 | ¥1,036.00 | -1.33% | ¥1,049.00 | ¥1,049.00 | ¥1,035.00 | 23.90K |
| 2026-09-07 | ¥1,050.00 | -0.94% | ¥1,048.00 | ¥1,062.00 | ¥1,044.00 | 20.30K |
| 2026-09-04 | ¥1,060.00 | 0.00% | ¥1,053.00 | ¥1,063.00 | ¥1,049.00 | 19.90K |
| 2026-09-03 | ¥1,060.00 | -0.19% | ¥1,061.00 | ¥1,073.00 | ¥1,055.00 | 20.80K |
| 2026-09-02 | ¥1,062.00 | -1.12% | ¥1,070.00 | ¥1,070.00 | ¥1,055.00 | 32.00K |
| 2026-09-01 | ¥1,074.00 | +0.37% | ¥1,080.00 | ¥1,093.00 | ¥1,068.00 | 25.60K |
| 2026-08-31 | ¥1,070.00 | +1.90% | ¥1,060.00 | ¥1,080.00 | ¥1,050.00 | 35.60K |
| 2026-08-28 | ¥1,050.00 | 0.00% | ¥1,042.00 | ¥1,067.00 | ¥1,042.00 | 36.50K |
| 2026-08-27 | ¥1,050.00 | -1.59% | ¥1,061.00 | ¥1,076.00 | ¥1,050.00 | 26.40K |
| 2026-08-26 | ¥1,067.00 | 0.00% | ¥1,067.00 | ¥1,075.00 | ¥1,062.00 | 23.30K |
| 2026-08-25 | ¥1,067.00 | -1.66% | ¥1,088.00 | ¥1,088.00 | ¥1,065.00 | 28.80K |
| 2026-08-24 | ¥1,085.00 | -0.18% | ¥1,091.00 | ¥1,103.00 | ¥1,083.00 | 26.80K |
| 2026-08-21 | ¥1,087.00 | -0.55% | ¥1,084.00 | ¥1,094.00 | ¥1,076.00 | 22.90K |
| 2026-08-20 | ¥1,093.00 | +0.28% | ¥1,099.00 | ¥1,099.00 | ¥1,081.00 | 31.80K |
| 2026-08-19 | ¥1,090.00 | -0.18% | ¥1,090.00 | ¥1,098.00 | ¥1,073.00 | 38.50K |
| 2026-08-18 | ¥1,092.00 | +1.58% | ¥1,080.00 | ¥1,100.00 | ¥1,074.00 | 53.60K |
| 2026-08-17 | ¥1,075.00 | -0.65% | ¥1,078.00 | ¥1,078.00 | ¥1,064.00 | 39.80K |
| 2026-08-14 | ¥1,082.00 | +3.94% | ¥1,037.00 | ¥1,084.00 | ¥1,037.00 | 80.00K |
| 2026-08-13 | ¥1,041.00 | +0.68% | ¥1,026.00 | ¥1,043.00 | ¥1,015.00 | 33.90K |
| 2026-08-12 | ¥1,034.00 | +0.98% | ¥1,024.00 | ¥1,036.00 | ¥1,017.00 | 33.70K |
| 2026-08-10 | ¥1,024.00 | +1.09% | ¥1,019.00 | ¥1,024.00 | ¥1,007.00 | 30.80K |
| 2026-08-07 | ¥1,013.00 | +2.95% | ¥993.00 | ¥1,016.00 | ¥990.00 | 34.60K |
| 2026-08-06 | ¥984.00 | +1.23% | ¥973.00 | ¥994.00 | ¥957.00 | 52.30K |
| 2026-08-05 | ¥972.00 | +0.10% | ¥984.00 | ¥990.00 | ¥972.00 | 28.10K |
| 2026-08-04 | ¥971.00 | -0.72% | ¥973.00 | ¥985.00 | ¥970.00 | 28.30K |
| 2026-08-03 | ¥978.00 | -2.20% | ¥992.00 | ¥992.00 | ¥969.00 | 46.30K |
| 2026-07-31 | ¥1,000.00 | -0.99% | ¥1,015.00 | ¥1,015.00 | ¥990.00 | 26.30K |
| 2026-07-30 | ¥1,010.00 | +0.20% | ¥1,005.00 | ¥1,017.00 | ¥999.00 | 41.10K |
| 2026-07-29 | ¥1,008.00 | +1.82% | ¥995.00 | ¥1,011.00 | ¥993.00 | 38.50K |
| 2026-07-28 | ¥990.00 | -0.80% | ¥1,000.00 | ¥1,004.00 | ¥986.00 | 23.20K |
| 2026-07-27 | ¥998.00 | +1.53% | ¥994.00 | ¥1,005.00 | ¥993.00 | 24.00K |
| 2026-07-24 | ¥983.00 | -0.30% | ¥987.00 | ¥991.00 | ¥973.00 | 18.60K |
| 2026-07-23 | ¥986.00 | -1.60% | ¥1,001.00 | ¥1,001.00 | ¥980.00 | 38.20K |
| 2026-07-22 | ¥1,002.00 | -0.10% | ¥1,003.00 | ¥1,015.00 | ¥991.00 | 27.10K |
| 2026-07-21 | ¥1,003.00 | +0.10% | ¥1,004.00 | ¥1,016.00 | ¥1,000.00 | 37.50K |
| 2026-07-17 | ¥1,002.00 | +1.11% | ¥999.00 | ¥1,005.00 | ¥990.00 | 29.60K |
| 2026-07-16 | ¥991.00 | -0.40% | ¥995.00 | ¥1,005.00 | ¥991.00 | 10.30K |
| 2026-07-15 | ¥995.00 | -0.30% | ¥999.00 | ¥1,007.00 | ¥995.00 | 10.90K |
| 2026-07-14 | ¥998.00 | -0.50% | ¥1,012.00 | ¥1,015.00 | ¥998.00 | 11.40K |
| 2026-07-13 | ¥1,003.00 | -1.18% | ¥1,020.00 | ¥1,025.00 | ¥1,002.00 | 12.00K |
| 2026-07-10 | ¥1,015.00 | +2.11% | ¥996.00 | ¥1,020.00 | ¥996.00 | 29.60K |
| 2026-07-09 | ¥994.00 | -1.49% | ¥1,000.00 | ¥1,008.00 | ¥987.00 | 21.80K |
| 2026-07-08 | ¥1,009.00 | +1.71% | ¥1,000.00 | ¥1,020.00 | ¥996.00 | 39.30K |
| 2026-07-07 | ¥992.00 | -0.50% | ¥997.00 | ¥1,002.00 | ¥991.00 | 12.60K |
| 2026-07-06 | ¥997.00 | +2.05% | ¥990.00 | ¥1,006.00 | ¥990.00 | 37.50K |
| 2026-07-03 | ¥977.00 | -0.91% | ¥986.00 | ¥986.00 | ¥974.00 | 32.70K |
| 2026-07-02 | ¥986.00 | +3.03% | ¥963.00 | ¥988.00 | ¥963.00 | 76.20K |
| 2026-07-01 | ¥957.00 | +1.59% | ¥942.00 | ¥962.00 | ¥942.00 | 23.30K |
| 2026-06-30 | ¥942.00 | -1.05% | ¥961.00 | ¥961.00 | ¥940.00 | 28.40K |
| 2026-06-29 | ¥952.00 | +1.60% | ¥937.00 | ¥960.00 | ¥937.00 | 31.00K |
| 2026-06-26 | ¥937.00 | +1.96% | ¥926.00 | ¥945.00 | ¥915.00 | 18.80K |
| 2026-06-25 | ¥919.00 | +0.44% | ¥926.00 | ¥942.00 | ¥918.00 | 33.30K |
| 2026-06-24 | ¥915.00 | 0.00% | ¥916.00 | ¥927.00 | ¥914.00 | 14.60K |
| 2026-06-23 | ¥915.00 | -2.87% | ¥932.00 | ¥932.00 | ¥915.00 | 36.30K |
| 2026-06-22 | ¥942.00 | +1.18% | ¥940.00 | ¥953.00 | ¥938.00 | 16.80K |
| 2026-06-19 | ¥931.00 | -0.11% | ¥943.00 | ¥943.00 | ¥920.00 | 26.50K |
| 2026-06-18 | ¥932.00 | -0.75% | ¥944.00 | ¥949.00 | ¥929.00 | 20.80K |
| 2026-06-17 | ¥939.00 | +2.40% | ¥921.00 | ¥946.00 | ¥921.00 | 23.10K |
| 2026-06-16 | ¥917.00 | -1.50% | ¥938.00 | ¥938.00 | ¥914.00 | 25.50K |
| 2026-06-15 | ¥931.00 | +0.87% | ¥930.00 | ¥936.00 | ¥927.00 | 18.00K |
| 2026-06-12 | ¥923.00 | 0.00% | ¥919.00 | ¥948.00 | ¥918.00 | 38.50K |
| 2026-06-11 | ¥923.00 | -2.53% | ¥947.00 | ¥947.00 | ¥921.00 | 32.00K |
| 2026-06-10 | ¥947.00 | +0.21% | ¥956.00 | ¥959.00 | ¥943.00 | 55.40K |
| 2026-06-09 | ¥945.00 | +1.39% | ¥947.00 | ¥950.00 | ¥937.00 | 25.40K |
| 2026-06-08 | ¥932.00 | -1.79% | ¥934.00 | ¥958.00 | ¥928.00 | 40.30K |
| 2026-06-05 | ¥949.00 | +3.26% | ¥928.00 | ¥957.00 | ¥925.00 | 39.10K |
| 2026-06-04 | ¥919.00 | +2.00% | ¥895.00 | ¥928.00 | ¥892.00 | 33.70K |
| 2026-06-03 | ¥901.00 | -1.85% | ¥911.00 | ¥912.00 | ¥895.00 | 53.40K |
| 2026-06-02 | ¥918.00 | -0.33% | ¥921.00 | ¥925.00 | ¥906.00 | 33.80K |
| 2026-06-01 | ¥921.00 | 0.00% | ¥922.00 | ¥935.00 | ¥918.00 | 31.00K |
| 2026-05-29 | ¥921.00 | -0.97% | ¥937.00 | ¥947.00 | ¥921.00 | 31.20K |
| 2026-05-28 | ¥930.00 | -0.11% | ¥931.00 | ¥934.00 | ¥920.00 | 25.40K |
| 2026-05-27 | ¥931.00 | +2.08% | ¥916.00 | ¥939.00 | ¥915.00 | 50.60K |
| 2026-05-26 | ¥912.00 | -0.76% | ¥914.00 | ¥926.00 | ¥909.00 | 35.10K |
| 2026-05-25 | ¥919.00 | -1.92% | ¥937.00 | ¥937.00 | ¥912.00 | 38.30K |