CRI Middleware Co., Ltd. 3698
TSE · Japan · Technology Services
¥1,212.00-19.00 (-1.54%)
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 | ¥1,212.00 | -1.54% | ¥1,214.00 | ¥1,222.00 | ¥1,210.00 | 4.60K |
| 2026-10-01 | ¥1,231.00 | +2.50% | ¥1,201.00 | ¥1,231.00 | ¥1,201.00 | 2.90K |
| 2026-09-30 | ¥1,201.00 | +0.08% | ¥1,203.00 | ¥1,214.00 | ¥1,201.00 | 1.90K |
| 2026-09-29 | ¥1,200.00 | -1.80% | ¥1,216.00 | ¥1,216.00 | ¥1,200.00 | 3.60K |
| 2026-09-28 | ¥1,222.00 | +0.16% | ¥1,233.00 | ¥1,233.00 | ¥1,222.00 | 4.10K |
| 2026-09-25 | ¥1,220.00 | 0.00% | ¥1,220.00 | ¥1,225.00 | ¥1,214.00 | 2.50K |
| 2026-09-24 | ¥1,220.00 | 0.00% | ¥1,232.00 | ¥1,237.00 | ¥1,220.00 | 11.60K |
| 2026-09-18 | ¥1,220.00 | -0.65% | ¥1,229.00 | ¥1,232.00 | ¥1,219.00 | 1.80K |
| 2026-09-17 | ¥1,228.00 | +1.40% | ¥1,211.00 | ¥1,230.00 | ¥1,211.00 | 4.60K |
| 2026-09-16 | ¥1,211.00 | -1.22% | ¥1,218.00 | ¥1,228.00 | ¥1,207.00 | 7.20K |
| 2026-09-15 | ¥1,226.00 | -0.97% | ¥1,238.00 | ¥1,238.00 | ¥1,218.00 | 1.50K |
| 2026-09-14 | ¥1,238.00 | +3.34% | ¥1,208.00 | ¥1,238.00 | ¥1,208.00 | 8.10K |
| 2026-09-11 | ¥1,198.00 | -0.42% | ¥1,198.00 | ¥1,210.00 | ¥1,198.00 | 6.40K |
| 2026-09-10 | ¥1,203.00 | -0.08% | ¥1,200.00 | ¥1,217.00 | ¥1,200.00 | 2.90K |
| 2026-09-09 | ¥1,204.00 | +0.33% | ¥1,200.00 | ¥1,220.00 | ¥1,200.00 | 3.70K |
| 2026-09-08 | ¥1,200.00 | -0.17% | ¥1,203.00 | ¥1,214.00 | ¥1,192.00 | 8.00K |
| 2026-09-07 | ¥1,202.00 | -1.72% | ¥1,216.00 | ¥1,225.00 | ¥1,202.00 | 6.40K |
| 2026-09-04 | ¥1,223.00 | +1.92% | ¥1,200.00 | ¥1,231.00 | ¥1,200.00 | 6.30K |
| 2026-09-03 | ¥1,200.00 | -0.66% | ¥1,216.00 | ¥1,216.00 | ¥1,200.00 | 15.70K |
| 2026-09-02 | ¥1,208.00 | -2.34% | ¥1,216.00 | ¥1,223.00 | ¥1,200.00 | 3.90K |
| 2026-09-01 | ¥1,237.00 | 0.00% | ¥1,237.00 | ¥1,237.00 | ¥1,215.00 | 2.70K |
| 2026-08-31 | ¥1,237.00 | +1.39% | ¥1,220.00 | ¥1,238.00 | ¥1,209.00 | 10.20K |
| 2026-08-28 | ¥1,220.00 | +0.74% | ¥1,223.00 | ¥1,245.00 | ¥1,215.00 | 17.10K |
| 2026-08-27 | ¥1,211.00 | -0.49% | ¥1,218.00 | ¥1,229.00 | ¥1,200.00 | 7.80K |
| 2026-08-26 | ¥1,217.00 | +4.46% | ¥1,165.00 | ¥1,217.00 | ¥1,161.00 | 11.80K |
| 2026-08-25 | ¥1,165.00 | -0.94% | ¥1,176.00 | ¥1,180.00 | ¥1,165.00 | 4.30K |
| 2026-08-24 | ¥1,176.00 | -0.17% | ¥1,180.00 | ¥1,187.00 | ¥1,166.00 | 3.30K |
| 2026-08-21 | ¥1,178.00 | +1.03% | ¥1,150.00 | ¥1,178.00 | ¥1,150.00 | 7.10K |
| 2026-08-20 | ¥1,166.00 | +2.28% | ¥1,140.00 | ¥1,167.00 | ¥1,136.00 | 8.00K |
| 2026-08-19 | ¥1,140.00 | -2.31% | ¥1,167.00 | ¥1,167.00 | ¥1,125.00 | 4.50K |
| 2026-08-18 | ¥1,167.00 | -0.09% | ¥1,161.00 | ¥1,169.00 | ¥1,154.00 | 2.80K |
| 2026-08-17 | ¥1,168.00 | +0.78% | ¥1,149.00 | ¥1,170.00 | ¥1,136.00 | 9.60K |
| 2026-08-14 | ¥1,159.00 | +2.02% | ¥1,116.00 | ¥1,167.00 | ¥1,103.00 | 11.10K |
| 2026-08-13 | ¥1,136.00 | +0.18% | ¥1,128.00 | ¥1,139.00 | ¥1,128.00 | 900 |
| 2026-08-12 | ¥1,134.00 | +0.27% | ¥1,127.00 | ¥1,141.00 | ¥1,120.00 | 13.50K |
| 2026-08-10 | ¥1,131.00 | +1.07% | ¥1,111.00 | ¥1,142.00 | ¥1,100.00 | 7.10K |
| 2026-08-07 | ¥1,119.00 | -3.12% | ¥1,146.00 | ¥1,150.00 | ¥1,097.00 | 16.20K |
| 2026-08-06 | ¥1,155.00 | -2.20% | ¥1,174.00 | ¥1,180.00 | ¥1,147.00 | 13.30K |
| 2026-08-05 | ¥1,181.00 | +0.25% | ¥1,185.00 | ¥1,185.00 | ¥1,172.00 | 5.20K |
| 2026-08-04 | ¥1,178.00 | -1.17% | ¥1,192.00 | ¥1,193.00 | ¥1,176.00 | 2.40K |
| 2026-08-03 | ¥1,192.00 | +0.76% | ¥1,169.00 | ¥1,194.00 | ¥1,156.00 | 15.70K |
| 2026-07-31 | ¥1,183.00 | -0.76% | ¥1,192.00 | ¥1,198.00 | ¥1,154.00 | 17.50K |
| 2026-07-30 | ¥1,192.00 | +0.93% | ¥1,180.00 | ¥1,192.00 | ¥1,162.00 | 1.40K |
| 2026-07-29 | ¥1,181.00 | 0.00% | ¥1,181.00 | ¥1,192.00 | ¥1,147.00 | 6.60K |
| 2026-07-28 | ¥1,181.00 | -1.34% | ¥1,182.00 | ¥1,182.00 | ¥1,164.00 | 3.80K |
| 2026-07-27 | ¥1,197.00 | +1.44% | ¥1,184.00 | ¥1,197.00 | ¥1,177.00 | 4.20K |
| 2026-07-24 | ¥1,180.00 | +0.85% | ¥1,162.00 | ¥1,180.00 | ¥1,136.00 | 8.60K |
| 2026-07-23 | ¥1,170.00 | 0.00% | ¥1,170.00 | ¥1,170.00 | ¥1,144.00 | 4.00K |
| 2026-07-22 | ¥1,170.00 | +1.04% | ¥1,160.00 | ¥1,170.00 | ¥1,150.00 | 6.40K |
| 2026-07-21 | ¥1,158.00 | +0.26% | ¥1,153.00 | ¥1,180.00 | ¥1,145.00 | 8.60K |
| 2026-07-17 | ¥1,155.00 | -6.55% | ¥1,230.00 | ¥1,230.00 | ¥1,138.00 | 28.80K |
| 2026-07-16 | ¥1,236.00 | +3.43% | ¥1,200.00 | ¥1,236.00 | ¥1,192.00 | 9.50K |
| 2026-07-15 | ¥1,195.00 | +0.50% | ¥1,191.00 | ¥1,200.00 | ¥1,178.00 | 4.30K |
| 2026-07-14 | ¥1,189.00 | +0.08% | ¥1,177.00 | ¥1,195.00 | ¥1,171.00 | 12.40K |
| 2026-07-13 | ¥1,188.00 | -1.16% | ¥1,202.00 | ¥1,205.00 | ¥1,171.00 | 8.10K |
| 2026-07-10 | ¥1,202.00 | +1.01% | ¥1,191.00 | ¥1,210.00 | ¥1,190.00 | 16.10K |
| 2026-07-09 | ¥1,190.00 | +1.10% | ¥1,177.00 | ¥1,190.00 | ¥1,170.00 | 4.60K |
| 2026-07-08 | ¥1,177.00 | -3.21% | ¥1,216.00 | ¥1,216.00 | ¥1,177.00 | 19.80K |
| 2026-07-07 | ¥1,216.00 | -0.16% | ¥1,216.00 | ¥1,228.00 | ¥1,210.00 | 7.70K |
| 2026-07-06 | ¥1,218.00 | +0.08% | ¥1,218.00 | ¥1,241.00 | ¥1,208.00 | 18.70K |
| 2026-07-03 | ¥1,217.00 | -4.10% | ¥1,269.00 | ¥1,269.00 | ¥1,217.00 | 33.20K |
| 2026-07-02 | ¥1,269.00 | -1.78% | ¥1,295.00 | ¥1,296.00 | ¥1,247.00 | 28.50K |
| 2026-07-01 | ¥1,292.00 | +4.11% | ¥1,252.00 | ¥1,300.00 | ¥1,246.00 | 33.30K |
| 2026-06-30 | ¥1,241.00 | -2.67% | ¥1,255.00 | ¥1,255.00 | ¥1,222.00 | 21.20K |
| 2026-06-29 | ¥1,275.00 | +7.78% | ¥1,192.00 | ¥1,290.00 | ¥1,192.00 | 70.80K |
| 2026-06-26 | ¥1,183.00 | -1.17% | ¥1,207.00 | ¥1,215.00 | ¥1,160.00 | 60.80K |
| 2026-06-25 | ¥1,197.00 | -0.66% | ¥1,205.00 | ¥1,205.00 | ¥1,175.00 | 23.40K |
| 2026-06-24 | ¥1,205.00 | +7.40% | ¥1,115.00 | ¥1,207.00 | ¥1,113.00 | 37.70K |
| 2026-06-23 | ¥1,122.00 | -2.94% | ¥1,164.00 | ¥1,164.00 | ¥1,081.00 | 43.20K |
| 2026-06-22 | ¥1,156.00 | +9.89% | ¥1,074.00 | ¥1,164.00 | ¥1,052.00 | 61.60K |
| 2026-06-19 | ¥1,052.00 | -3.13% | ¥1,086.00 | ¥1,087.00 | ¥1,052.00 | 9.70K |
| 2026-06-18 | ¥1,086.00 | +3.13% | ¥1,059.00 | ¥1,090.00 | ¥1,059.00 | 25.00K |
| 2026-06-17 | ¥1,053.00 | +0.29% | ¥1,046.00 | ¥1,063.00 | ¥1,045.00 | 4.50K |
| 2026-06-16 | ¥1,050.00 | -0.10% | ¥1,056.00 | ¥1,066.00 | ¥1,043.00 | 10.90K |
| 2026-06-15 | ¥1,051.00 | +0.77% | ¥1,050.00 | ¥1,057.00 | ¥1,037.00 | 10.40K |
| 2026-06-12 | ¥1,043.00 | +0.58% | ¥1,042.00 | ¥1,048.00 | ¥1,028.00 | 6.70K |
| 2026-06-11 | ¥1,037.00 | -1.33% | ¥1,046.00 | ¥1,049.00 | ¥1,020.00 | 11.60K |
| 2026-06-10 | ¥1,051.00 | -0.38% | ¥1,065.00 | ¥1,065.00 | ¥1,041.00 | 7.00K |
| 2026-06-09 | ¥1,055.00 | +0.48% | ¥1,050.00 | ¥1,066.00 | ¥1,050.00 | 10.20K |
| 2026-06-08 | ¥1,050.00 | -0.85% | ¥1,047.00 | ¥1,070.00 | ¥1,040.00 | 16.90K |
| 2026-06-05 | ¥1,059.00 | +2.02% | ¥1,032.00 | ¥1,073.00 | ¥1,030.00 | 16.50K |
| 2026-06-04 | ¥1,038.00 | -1.42% | ¥1,042.00 | ¥1,048.00 | ¥1,038.00 | 5.20K |
| 2026-06-03 | ¥1,053.00 | 0.00% | ¥1,044.00 | ¥1,053.00 | ¥1,035.00 | 10.00K |
| 2026-06-02 | ¥1,053.00 | -1.22% | ¥1,066.00 | ¥1,066.00 | ¥1,029.00 | 10.00K |
| 2026-06-01 | ¥1,066.00 | -2.29% | ¥1,097.00 | ¥1,097.00 | ¥1,050.00 | 22.80K |
| 2026-05-29 | ¥1,091.00 | +1.87% | ¥1,071.00 | ¥1,105.00 | ¥1,071.00 | 24.80K |
| 2026-05-28 | ¥1,071.00 | -0.65% | ¥1,083.00 | ¥1,087.00 | ¥1,068.00 | 20.00K |
| 2026-05-27 | ¥1,078.00 | -0.28% | ¥1,086.00 | ¥1,086.00 | ¥1,063.00 | 20.40K |
| 2026-05-26 | ¥1,081.00 | +1.50% | ¥1,084.00 | ¥1,086.00 | ¥1,060.00 | 31.80K |
| 2026-05-25 | ¥1,065.00 | +0.47% | ¥1,065.00 | ¥1,085.00 | ¥1,044.00 | 16.80K |