Crossfor Co. Ltd. 7810
TSE · Japan · Consumer Durables
¥154.00+1.00 (+0.65%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥154.00 | +0.65% | ¥154.00 | ¥155.00 | ¥153.00 | 24.20K |
| 2026-09-30 | ¥153.00 | +0.66% | ¥152.00 | ¥155.00 | ¥152.00 | 56.30K |
| 2026-09-29 | ¥152.00 | -1.30% | ¥154.00 | ¥155.00 | ¥151.00 | 44.10K |
| 2026-09-28 | ¥154.00 | +0.65% | ¥153.00 | ¥154.00 | ¥152.00 | 45.60K |
| 2026-09-25 | ¥153.00 | +0.66% | ¥151.00 | ¥153.00 | ¥150.00 | 42.40K |
| 2026-09-24 | ¥152.00 | +0.66% | ¥151.00 | ¥153.00 | ¥149.00 | 106.70K |
| 2026-09-18 | ¥151.00 | -0.66% | ¥152.00 | ¥152.00 | ¥150.00 | 102.50K |
| 2026-09-17 | ¥152.00 | +1.33% | ¥150.00 | ¥153.00 | ¥150.00 | 45.90K |
| 2026-09-16 | ¥150.00 | -2.60% | ¥151.00 | ¥152.00 | ¥150.00 | 208.10K |
| 2026-09-15 | ¥154.00 | -4.35% | ¥158.00 | ¥158.00 | ¥151.00 | 434.50K |
| 2026-09-14 | ¥161.00 | +2.55% | ¥160.00 | ¥182.00 | ¥157.00 | 1.52M |
| 2026-09-11 | ¥157.00 | -1.26% | ¥162.00 | ¥162.00 | ¥157.00 | 62.90K |
| 2026-09-10 | ¥159.00 | +0.63% | ¥158.00 | ¥162.00 | ¥157.00 | 91.00K |
| 2026-09-09 | ¥158.00 | -4.24% | ¥164.00 | ¥165.00 | ¥156.00 | 451.70K |
| 2026-09-08 | ¥165.00 | -4.07% | ¥171.00 | ¥172.00 | ¥165.00 | 177.60K |
| 2026-09-07 | ¥172.00 | +1.78% | ¥167.00 | ¥175.00 | ¥167.00 | 345.60K |
| 2026-09-04 | ¥169.00 | +2.42% | ¥167.00 | ¥169.00 | ¥164.00 | 154.10K |
| 2026-09-03 | ¥165.00 | -2.37% | ¥166.00 | ¥170.00 | ¥164.00 | 170.40K |
| 2026-09-02 | ¥169.00 | +3.05% | ¥166.00 | ¥169.00 | ¥163.00 | 255.70K |
| 2026-09-01 | ¥164.00 | -4.09% | ¥171.00 | ¥173.00 | ¥163.00 | 686.50K |
| 2026-08-31 | ¥171.00 | -1.72% | ¥171.00 | ¥176.00 | ¥167.00 | 642.60K |
| 2026-08-28 | ¥174.00 | 0.00% | ¥171.00 | ¥178.00 | ¥166.00 | 1.46M |
| 2026-08-27 | ¥174.00 | -4.92% | ¥192.00 | ¥219.00 | ¥172.00 | 9.80M |
| 2026-08-26 | ¥183.00 | +25.34% | ¥148.00 | ¥196.00 | ¥148.00 | 25.33M |
| 2026-08-25 | ¥146.00 | 0.00% | ¥147.00 | ¥148.00 | ¥146.00 | 57.40K |
| 2026-08-24 | ¥146.00 | 0.00% | ¥147.00 | ¥148.00 | ¥145.00 | 89.30K |
| 2026-08-21 | ¥146.00 | -0.68% | ¥147.00 | ¥148.00 | ¥145.00 | 50.40K |
| 2026-08-20 | ¥147.00 | +0.68% | ¥145.00 | ¥147.00 | ¥145.00 | 18.40K |
| 2026-08-19 | ¥146.00 | 0.00% | ¥146.00 | ¥147.00 | ¥145.00 | 15.90K |
| 2026-08-18 | ¥146.00 | 0.00% | ¥145.00 | ¥147.00 | ¥145.00 | 60.40K |
| 2026-08-17 | ¥146.00 | 0.00% | ¥146.00 | ¥147.00 | ¥145.00 | 54.00K |
| 2026-08-14 | ¥146.00 | 0.00% | ¥146.00 | ¥147.00 | ¥145.00 | 49.00K |
| 2026-08-13 | ¥146.00 | -0.68% | ¥147.00 | ¥147.00 | ¥146.00 | 23.20K |
| 2026-08-12 | ¥147.00 | +0.68% | ¥145.00 | ¥147.00 | ¥145.00 | 28.50K |
| 2026-08-10 | ¥146.00 | 0.00% | ¥147.00 | ¥147.00 | ¥145.00 | 24.10K |
| 2026-08-07 | ¥146.00 | -1.35% | ¥143.00 | ¥147.00 | ¥143.00 | 148.00K |
| 2026-08-06 | ¥148.00 | +0.68% | ¥147.00 | ¥148.00 | ¥146.00 | 25.50K |
| 2026-08-05 | ¥147.00 | -0.68% | ¥147.00 | ¥149.00 | ¥146.00 | 38.10K |
| 2026-08-04 | ¥148.00 | +1.37% | ¥145.00 | ¥148.00 | ¥144.00 | 37.30K |
| 2026-08-03 | ¥146.00 | -0.68% | ¥147.00 | ¥147.00 | ¥144.00 | 54.00K |
| 2026-07-31 | ¥147.00 | +0.68% | ¥146.00 | ¥148.00 | ¥145.00 | 90.20K |
| 2026-07-30 | ¥146.00 | -5.81% | ¥145.00 | ¥148.00 | ¥144.00 | 230.90K |
| 2026-07-29 | ¥155.00 | +1.31% | ¥154.00 | ¥156.00 | ¥152.00 | 397.70K |
| 2026-07-28 | ¥153.00 | -0.65% | ¥154.00 | ¥155.00 | ¥153.00 | 133.70K |
| 2026-07-27 | ¥154.00 | +0.65% | ¥154.00 | ¥155.00 | ¥153.00 | 76.50K |
| 2026-07-24 | ¥153.00 | 0.00% | ¥154.00 | ¥154.00 | ¥153.00 | 52.80K |
| 2026-07-23 | ¥153.00 | -0.65% | ¥154.00 | ¥154.00 | ¥153.00 | 87.30K |
| 2026-07-22 | ¥154.00 | -1.28% | ¥156.00 | ¥157.00 | ¥154.00 | 69.90K |
| 2026-07-21 | ¥156.00 | 0.00% | ¥155.00 | ¥158.00 | ¥155.00 | 79.60K |
| 2026-07-17 | ¥156.00 | -3.11% | ¥160.00 | ¥161.00 | ¥156.00 | 158.30K |
| 2026-07-16 | ¥161.00 | 0.00% | ¥161.00 | ¥162.00 | ¥160.00 | 68.20K |
| 2026-07-15 | ¥161.00 | +1.26% | ¥160.00 | ¥162.00 | ¥159.00 | 61.30K |
| 2026-07-14 | ¥159.00 | 0.00% | ¥160.00 | ¥161.00 | ¥159.00 | 21.20K |
| 2026-07-13 | ¥159.00 | -0.63% | ¥160.00 | ¥161.00 | ¥159.00 | 42.30K |
| 2026-07-10 | ¥160.00 | +1.27% | ¥158.00 | ¥160.00 | ¥158.00 | 33.50K |
| 2026-07-09 | ¥158.00 | -0.63% | ¥159.00 | ¥160.00 | ¥158.00 | 19.80K |
| 2026-07-08 | ¥159.00 | -0.63% | ¥161.00 | ¥162.00 | ¥158.00 | 46.80K |
| 2026-07-07 | ¥160.00 | -0.62% | ¥161.00 | ¥162.00 | ¥160.00 | 40.00K |
| 2026-07-06 | ¥161.00 | +1.26% | ¥161.00 | ¥162.00 | ¥160.00 | 26.50K |
| 2026-07-03 | ¥159.00 | 0.00% | ¥161.00 | ¥162.00 | ¥159.00 | 36.10K |
| 2026-07-02 | ¥159.00 | 0.00% | ¥160.00 | ¥162.00 | ¥158.00 | 44.30K |
| 2026-07-01 | ¥159.00 | +1.27% | ¥158.00 | ¥161.00 | ¥158.00 | 25.10K |
| 2026-06-30 | ¥157.00 | -1.26% | ¥159.00 | ¥161.00 | ¥157.00 | 42.70K |
| 2026-06-29 | ¥159.00 | +1.92% | ¥158.00 | ¥163.00 | ¥158.00 | 96.10K |
| 2026-06-26 | ¥156.00 | +0.65% | ¥155.00 | ¥157.00 | ¥155.00 | 21.60K |
| 2026-06-25 | ¥155.00 | -1.27% | ¥157.00 | ¥157.00 | ¥155.00 | 29.40K |
| 2026-06-24 | ¥157.00 | +1.29% | ¥156.00 | ¥157.00 | ¥154.00 | 12.80K |
| 2026-06-23 | ¥155.00 | +1.31% | ¥155.00 | ¥156.00 | ¥153.00 | 10.70K |
| 2026-06-22 | ¥153.00 | -1.92% | ¥156.00 | ¥159.00 | ¥153.00 | 44.50K |
| 2026-06-19 | ¥156.00 | -3.11% | ¥162.00 | ¥162.00 | ¥156.00 | 65.70K |
| 2026-06-18 | ¥161.00 | +2.55% | ¥158.00 | ¥163.00 | ¥158.00 | 39.30K |
| 2026-06-17 | ¥157.00 | +2.61% | ¥155.00 | ¥158.00 | ¥152.00 | 52.50K |
| 2026-06-16 | ¥153.00 | 0.00% | ¥154.00 | ¥155.00 | ¥151.00 | 64.00K |
| 2026-06-15 | ¥153.00 | 0.00% | ¥151.00 | ¥154.00 | ¥150.00 | 258.70K |
| 2026-06-12 | ¥153.00 | -11.56% | ¥176.00 | ¥177.00 | ¥150.00 | 685.50K |
| 2026-06-11 | ¥173.00 | 0.00% | ¥173.00 | ¥175.00 | ¥168.00 | 74.00K |
| 2026-06-10 | ¥173.00 | +1.76% | ¥173.00 | ¥173.00 | ¥167.00 | 43.50K |
| 2026-06-09 | ¥170.00 | 0.00% | ¥171.00 | ¥173.00 | ¥167.00 | 52.00K |
| 2026-06-08 | ¥170.00 | 0.00% | ¥170.00 | ¥173.00 | ¥164.00 | 67.70K |
| 2026-06-05 | ¥170.00 | +1.19% | ¥170.00 | ¥171.00 | ¥167.00 | 35.20K |
| 2026-06-04 | ¥168.00 | +2.44% | ¥169.00 | ¥170.00 | ¥165.00 | 48.50K |
| 2026-06-03 | ¥164.00 | +0.61% | ¥163.00 | ¥165.00 | ¥162.00 | 23.80K |
| 2026-06-02 | ¥163.00 | -1.21% | ¥164.00 | ¥165.00 | ¥162.00 | 53.10K |
| 2026-06-01 | ¥165.00 | -1.20% | ¥169.00 | ¥169.00 | ¥165.00 | 31.90K |
| 2026-05-29 | ¥167.00 | +2.45% | ¥168.00 | ¥168.00 | ¥164.00 | 45.40K |
| 2026-05-28 | ¥163.00 | -0.61% | ¥164.00 | ¥169.00 | ¥162.00 | 69.30K |
| 2026-05-27 | ¥164.00 | -2.96% | ¥169.00 | ¥169.00 | ¥162.00 | 133.10K |
| 2026-05-26 | ¥169.00 | +0.60% | ¥168.00 | ¥170.00 | ¥168.00 | 15.10K |
| 2026-05-25 | ¥168.00 | -1.18% | ¥170.00 | ¥170.00 | ¥168.00 | 20.20K |
| 2026-05-22 | ¥170.00 | +0.59% | ¥169.00 | ¥170.00 | ¥167.00 | 33.10K |