CROOZ, Inc. (2138.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 734.00 | 746.00 | 729.00 | 746.00 | 746.00 | 100,900 |
| 10 May 2024 | 736.00 | 747.00 | 735.00 | 738.00 | 738.00 | 49,900 |
| 09 May 2024 | 743.00 | 746.00 | 733.00 | 733.00 | 733.00 | 74,600 |
| 08 May 2024 | 749.00 | 756.00 | 742.00 | 742.00 | 742.00 | 55,300 |
| 07 May 2024 | 763.00 | 771.00 | 748.00 | 748.00 | 748.00 | 112,300 |
| 02 May 2024 | 767.00 | 770.00 | 758.00 | 763.00 | 763.00 | 80,500 |
| 01 May 2024 | 765.00 | 778.00 | 765.00 | 772.00 | 772.00 | 33,500 |
| 30 Apr 2024 | 766.00 | 774.00 | 764.00 | 767.00 | 767.00 | 40,900 |
| 26 Apr 2024 | 761.00 | 766.00 | 751.00 | 766.00 | 766.00 | 73,500 |
| 25 Apr 2024 | 768.00 | 771.00 | 760.00 | 762.00 | 762.00 | 55,000 |
| 24 Apr 2024 | 776.00 | 780.00 | 769.00 | 770.00 | 770.00 | 40,900 |
| 23 Apr 2024 | 786.00 | 790.00 | 771.00 | 771.00 | 771.00 | 31,600 |
| 22 Apr 2024 | 767.00 | 785.00 | 767.00 | 783.00 | 783.00 | 63,200 |
| 19 Apr 2024 | 786.00 | 789.00 | 760.00 | 766.00 | 766.00 | 90,200 |
| 18 Apr 2024 | 772.00 | 796.00 | 772.00 | 790.00 | 790.00 | 46,300 |
| 17 Apr 2024 | 798.00 | 798.00 | 775.00 | 776.00 | 776.00 | 92,800 |
| 16 Apr 2024 | 804.00 | 808.00 | 797.00 | 798.00 | 798.00 | 58,100 |
| 15 Apr 2024 | 788.00 | 812.00 | 785.00 | 812.00 | 812.00 | 86,600 |
| 12 Apr 2024 | 808.00 | 808.00 | 792.00 | 796.00 | 796.00 | 61,900 |
| 11 Apr 2024 | 802.00 | 813.00 | 798.00 | 806.00 | 806.00 | 66,300 |
| 10 Apr 2024 | 809.00 | 819.00 | 800.00 | 805.00 | 805.00 | 122,300 |
| 09 Apr 2024 | 785.00 | 797.00 | 785.00 | 796.00 | 796.00 | 61,700 |
| 08 Apr 2024 | 783.00 | 790.00 | 776.00 | 785.00 | 785.00 | 64,300 |
| 05 Apr 2024 | 777.00 | 785.00 | 771.00 | 780.00 | 780.00 | 61,400 |
| 04 Apr 2024 | 789.00 | 794.00 | 778.00 | 786.00 | 786.00 | 110,500 |
| 03 Apr 2024 | 764.00 | 787.00 | 758.00 | 775.00 | 775.00 | 181,200 |
| 02 Apr 2024 | 778.00 | 778.00 | 758.00 | 766.00 | 766.00 | 139,400 |
| 01 Apr 2024 | 783.00 | 788.00 | 775.00 | 782.00 | 782.00 | 72,100 |
| 29 Mar 2024 | 766.00 | 771.00 | 757.00 | 769.00 | 769.00 | 47,300 |
| 28 Mar 2024 | 770.00 | 780.00 | 763.00 | 763.00 | 763.00 | 87,500 |
| 27 Mar 2024 | 779.00 | 784.00 | 765.00 | 770.00 | 770.00 | 123,400 |
| 26 Mar 2024 | 769.00 | 770.00 | 757.00 | 769.00 | 769.00 | 82,100 |
| 25 Mar 2024 | 780.00 | 790.00 | 760.00 | 768.00 | 768.00 | 185,600 |
| 22 Mar 2024 | 808.00 | 808.00 | 785.00 | 789.00 | 789.00 | 240,000 |
| 21 Mar 2024 | 817.00 | 825.00 | 802.00 | 802.00 | 802.00 | 151,400 |
| 19 Mar 2024 | 811.00 | 815.00 | 799.00 | 812.00 | 812.00 | 168,600 |
| 18 Mar 2024 | 811.00 | 828.00 | 811.00 | 813.00 | 813.00 | 83,400 |
| 15 Mar 2024 | 810.00 | 820.00 | 804.00 | 813.00 | 813.00 | 164,100 |
| 14 Mar 2024 | 815.00 | 832.00 | 815.00 | 818.00 | 818.00 | 66,700 |
| 13 Mar 2024 | 829.00 | 841.00 | 818.00 | 824.00 | 824.00 | 168,100 |
| 12 Mar 2024 | 803.00 | 829.00 | 796.00 | 829.00 | 829.00 | 164,100 |
| 11 Mar 2024 | 808.00 | 813.00 | 793.00 | 806.00 | 806.00 | 190,100 |
| 08 Mar 2024 | 822.00 | 830.00 | 809.00 | 818.00 | 818.00 | 108,900 |
| 07 Mar 2024 | 829.00 | 840.00 | 811.00 | 817.00 | 817.00 | 132,000 |
| 06 Mar 2024 | 821.00 | 835.00 | 810.00 | 820.00 | 820.00 | 157,800 |
| 05 Mar 2024 | 808.00 | 821.00 | 801.00 | 813.00 | 813.00 | 120,900 |
| 04 Mar 2024 | 834.00 | 835.00 | 810.00 | 810.00 | 810.00 | 128,800 |
| 01 Mar 2024 | 839.00 | 850.00 | 821.00 | 823.00 | 823.00 | 197,200 |
| 29 Feb 2024 | 825.00 | 835.00 | 818.00 | 830.00 | 830.00 | 234,900 |
| 28 Feb 2024 | 840.00 | 857.00 | 830.00 | 831.00 | 831.00 | 230,900 |
| 27 Feb 2024 | 896.00 | 897.00 | 833.00 | 833.00 | 833.00 | 637,900 |
| 26 Feb 2024 | 869.00 | 910.00 | 868.00 | 897.00 | 897.00 | 291,600 |
| 22 Feb 2024 | 898.00 | 902.00 | 875.00 | 878.00 | 878.00 | 414,600 |
| 21 Feb 2024 | 902.00 | 924.00 | 894.00 | 902.00 | 902.00 | 357,300 |
| 20 Feb 2024 | 955.00 | 962.00 | 912.00 | 915.00 | 915.00 | 644,600 |
| 19 Feb 2024 | 922.00 | 959.00 | 915.00 | 956.00 | 956.00 | 688,000 |
| 16 Feb 2024 | 923.00 | 958.00 | 911.00 | 922.00 | 922.00 | 1,652,600 |
| 15 Feb 2024 | 892.00 | 935.00 | 873.00 | 918.00 | 918.00 | 3,243,600 |
| 14 Feb 2024 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | 94,900 |
| 13 Feb 2024 | 696.00 | 718.00 | 690.00 | 712.00 | 712.00 | 286,400 |
| 09 Feb 2024 | 679.00 | 702.00 | 679.00 | 688.00 | 688.00 | 299,600 |
| 08 Feb 2024 | 706.00 | 710.00 | 684.00 | 685.00 | 685.00 | 360,300 |
| 07 Feb 2024 | 713.00 | 714.00 | 699.00 | 704.00 | 704.00 | 142,900 |
| 06 Feb 2024 | 713.00 | 715.00 | 703.00 | 712.00 | 712.00 | 126,200 |
| 05 Feb 2024 | 704.00 | 723.00 | 698.00 | 715.00 | 715.00 | 287,200 |
| 02 Feb 2024 | 694.00 | 707.00 | 694.00 | 695.00 | 695.00 | 185,400 |
| 01 Feb 2024 | 706.00 | 708.00 | 693.00 | 693.00 | 693.00 | 245,700 |
| 31 Jan 2024 | 714.00 | 715.00 | 700.00 | 711.00 | 711.00 | 291,100 |
| 30 Jan 2024 | 721.00 | 728.00 | 710.00 | 715.00 | 715.00 | 112,600 |
| 29 Jan 2024 | 717.00 | 728.00 | 714.00 | 723.00 | 723.00 | 101,100 |
| 26 Jan 2024 | 710.00 | 723.00 | 709.00 | 710.00 | 710.00 | 136,900 |
| 25 Jan 2024 | 715.00 | 721.00 | 705.00 | 714.00 | 714.00 | 144,900 |
| 24 Jan 2024 | 723.00 | 725.00 | 713.00 | 718.00 | 718.00 | 112,400 |
| 23 Jan 2024 | 731.00 | 736.00 | 720.00 | 728.00 | 728.00 | 127,700 |
| 22 Jan 2024 | 725.00 | 735.00 | 715.00 | 730.00 | 730.00 | 170,500 |
| 19 Jan 2024 | 742.00 | 744.00 | 726.00 | 733.00 | 733.00 | 233,000 |
| 18 Jan 2024 | 735.00 | 751.00 | 721.00 | 743.00 | 743.00 | 769,600 |
| 17 Jan 2024 | 726.00 | 731.00 | 705.00 | 707.00 | 707.00 | 330,800 |
| 16 Jan 2024 | 766.00 | 774.00 | 724.00 | 724.00 | 724.00 | 629,900 |
| 15 Jan 2024 | 757.00 | 769.00 | 755.00 | 761.00 | 761.00 | 77,100 |
| 12 Jan 2024 | 757.00 | 757.00 | 741.00 | 751.00 | 751.00 | 305,200 |
| 11 Jan 2024 | 765.00 | 767.00 | 746.00 | 756.00 | 756.00 | 160,700 |
| 10 Jan 2024 | 773.00 | 773.00 | 753.00 | 753.00 | 753.00 | 269,600 |
| 09 Jan 2024 | 747.00 | 779.00 | 747.00 | 775.00 | 775.00 | 320,100 |
| 05 Jan 2024 | 777.00 | 777.00 | 745.00 | 746.00 | 746.00 | 328,200 |
| 04 Jan 2024 | 759.00 | 781.00 | 758.00 | 777.00 | 777.00 | 203,200 |
| 29 Dec 2023 | 777.00 | 782.00 | 766.00 | 777.00 | 777.00 | 88,300 |
| 28 Dec 2023 | 771.00 | 783.00 | 756.00 | 781.00 | 781.00 | 162,800 |
| 27 Dec 2023 | 756.00 | 781.00 | 751.00 | 776.00 | 776.00 | 353,500 |
| 26 Dec 2023 | 764.00 | 782.00 | 760.00 | 761.00 | 761.00 | 232,800 |
| 25 Dec 2023 | 760.00 | 765.00 | 740.00 | 758.00 | 758.00 | 295,500 |
| 22 Dec 2023 | 763.00 | 777.00 | 751.00 | 756.00 | 756.00 | 244,400 |
| 21 Dec 2023 | 772.00 | 772.00 | 754.00 | 761.00 | 761.00 | 297,400 |
| 20 Dec 2023 | 787.00 | 809.00 | 775.00 | 786.00 | 786.00 | 399,200 |
| 19 Dec 2023 | 786.00 | 789.00 | 774.00 | 783.00 | 783.00 | 221,900 |
| 18 Dec 2023 | 800.00 | 800.00 | 781.00 | 789.00 | 789.00 | 189,000 |
| 15 Dec 2023 | 795.00 | 812.00 | 795.00 | 811.00 | 811.00 | 121,100 |
| 14 Dec 2023 | 826.00 | 841.00 | 795.00 | 796.00 | 796.00 | 262,000 |
| 13 Dec 2023 | 810.00 | 831.00 | 799.00 | 823.00 | 823.00 | 392,700 |
| 12 Dec 2023 | 794.00 | 804.00 | 786.00 | 789.00 | 789.00 | 251,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.