Cross E Holdings Corporation Limited (FKSE:231A)
Japan
· Delayed Price · Currency is JPY 1,142.00
+6.00 (0.53%)
At close: Dec 5, 2025
FKSE:231A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,141.00 | 1,149.00 | 1,141.00 | 1,142.00 | 1,142.00 | 0.53% | 500 |
| Dec 4, 2025 | 1,138.00 | 1,158.00 | 1,136.00 | 1,136.00 | 1,136.00 | -1.90% | 2,700 |
| Dec 2, 2025 | 1,159.00 | 1,159.00 | 1,158.00 | 1,158.00 | 1,158.00 | -0.09% | 500 |
| Dec 1, 2025 | 1,175.00 | 1,175.00 | 1,159.00 | 1,159.00 | 1,159.00 | 0.09% | 800 |
| Nov 28, 2025 | 1,156.00 | 1,158.00 | 1,156.00 | 1,158.00 | 1,158.00 | 0.17% | 400 |
| Nov 27, 2025 | 1,161.00 | 1,161.00 | 1,156.00 | 1,156.00 | 1,156.00 | -0.43% | 700 |
| Nov 26, 2025 | 1,171.00 | 1,171.00 | 1,160.00 | 1,161.00 | 1,161.00 | -0.77% | 900 |
| Nov 25, 2025 | 1,146.00 | 1,170.00 | 1,146.00 | 1,170.00 | 1,170.00 | 3.36% | 1,200 |
| Nov 21, 2025 | 1,131.00 | 1,150.00 | 1,131.00 | 1,132.00 | 1,132.00 | - | 900 |
| Nov 20, 2025 | 1,149.00 | 1,149.00 | 1,130.00 | 1,132.00 | 1,132.00 | -0.88% | 5,100 |
| Nov 19, 2025 | 1,146.00 | 1,146.00 | 1,136.00 | 1,142.00 | 1,142.00 | -0.35% | 3,100 |
| Nov 18, 2025 | 1,165.00 | 1,165.00 | 1,145.00 | 1,146.00 | 1,146.00 | -1.72% | 5,000 |
| Nov 17, 2025 | 1,171.00 | 1,171.00 | 1,160.00 | 1,166.00 | 1,166.00 | - | 4,900 |
| Nov 14, 2025 | 1,163.00 | 1,169.00 | 1,161.00 | 1,166.00 | 1,166.00 | 0.26% | 2,100 |
| Nov 13, 2025 | 1,189.00 | 1,195.00 | 1,160.00 | 1,163.00 | 1,163.00 | -1.44% | 4,300 |
| Nov 12, 2025 | 1,179.00 | 1,180.00 | 1,178.00 | 1,180.00 | 1,180.00 | 0.68% | 600 |
| Nov 11, 2025 | 1,175.00 | 1,175.00 | 1,172.00 | 1,172.00 | 1,172.00 | -1.76% | 1,500 |
| Nov 10, 2025 | 1,176.00 | 1,193.00 | 1,172.00 | 1,193.00 | 1,193.00 | 1.45% | 600 |
| Nov 7, 2025 | 1,175.00 | 1,176.00 | 1,165.00 | 1,176.00 | 1,176.00 | 0.09% | 1,300 |
| Nov 6, 2025 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0.34% | 200 |
| Nov 5, 2025 | 1,171.00 | 1,187.00 | 1,171.00 | 1,171.00 | 1,171.00 | -1.43% | 500 |
| Nov 4, 2025 | 1,194.00 | 1,194.00 | 1,185.00 | 1,188.00 | 1,188.00 | -0.25% | 1,300 |
| Oct 31, 2025 | 1,197.00 | 1,197.00 | 1,166.00 | 1,191.00 | 1,191.00 | 0.51% | 1,900 |
| Oct 30, 2025 | 1,165.00 | 1,185.00 | 1,165.00 | 1,185.00 | 1,185.00 | 1.28% | 2,400 |
| Oct 29, 2025 | 1,168.00 | 1,170.00 | 1,161.00 | 1,170.00 | 1,170.00 | 0.17% | 800 |
| Oct 28, 2025 | 1,170.00 | 1,170.00 | 1,160.00 | 1,168.00 | 1,168.00 | 0.09% | 4,100 |
| Oct 27, 2025 | 1,180.00 | 1,180.00 | 1,167.00 | 1,167.00 | 1,167.00 | 0.52% | 2,700 |
| Oct 24, 2025 | 1,170.00 | 1,171.00 | 1,160.00 | 1,161.00 | 1,161.00 | 0.09% | 2,200 |
| Oct 23, 2025 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.77% | 600 |
| Oct 22, 2025 | 1,160.00 | 1,169.00 | 1,155.00 | 1,169.00 | 1,169.00 | 1.39% | 1,200 |
| Oct 21, 2025 | 1,156.00 | 1,164.00 | 1,153.00 | 1,153.00 | 1,153.00 | -0.60% | 1,300 |
| Oct 20, 2025 | 1,175.00 | 1,175.00 | 1,160.00 | 1,160.00 | 1,160.00 | -1.69% | 2,100 |
| Oct 17, 2025 | 1,180.00 | 1,180.00 | 1,179.00 | 1,180.00 | 1,180.00 | - | 1,200 |
| Oct 16, 2025 | 1,180.00 | 1,180.00 | 1,163.00 | 1,180.00 | 1,180.00 | - | 1,400 |
| Oct 15, 2025 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.85% | 200 |
| Oct 14, 2025 | 1,171.00 | 1,171.00 | 1,152.00 | 1,170.00 | 1,170.00 | -0.85% | 1,400 |
| Oct 10, 2025 | 1,185.00 | 1,185.00 | 1,161.00 | 1,180.00 | 1,180.00 | -0.42% | 1,400 |
| Oct 9, 2025 | 1,187.00 | 1,187.00 | 1,179.00 | 1,185.00 | 1,185.00 | 0.51% | 1,600 |
| Oct 8, 2025 | 1,174.00 | 1,180.00 | 1,171.00 | 1,179.00 | 1,179.00 | 0.68% | 1,500 |
| Oct 7, 2025 | 1,162.00 | 1,175.00 | 1,161.00 | 1,171.00 | 1,171.00 | 0.95% | 1,000 |
| Oct 6, 2025 | 1,180.00 | 1,181.00 | 1,134.00 | 1,160.00 | 1,160.00 | -1.19% | 4,000 |
| Oct 3, 2025 | 1,172.00 | 1,175.00 | 1,165.00 | 1,174.00 | 1,174.00 | 0.17% | 1,700 |
| Oct 2, 2025 | 1,192.00 | 1,192.00 | 1,161.00 | 1,172.00 | 1,172.00 | -2.25% | 4,600 |
| Oct 1, 2025 | 1,200.00 | 1,203.00 | 1,180.00 | 1,199.00 | 1,199.00 | -0.58% | 4,100 |
| Sep 30, 2025 | 1,206.00 | 1,214.00 | 1,179.00 | 1,206.00 | 1,206.00 | - | 6,200 |
| Sep 29, 2025 | 1,218.00 | 1,230.00 | 1,200.00 | 1,206.00 | 1,206.00 | -2.74% | 6,900 |
| Sep 26, 2025 | 1,259.00 | 1,259.00 | 1,225.00 | 1,240.00 | 1,185.00 | - | 5,600 |
| Sep 25, 2025 | 1,259.00 | 1,259.00 | 1,200.00 | 1,240.00 | 1,185.00 | - | 5,800 |
| Sep 24, 2025 | 1,245.00 | 1,264.00 | 1,205.00 | 1,240.00 | 1,185.00 | -0.40% | 9,400 |
| Sep 22, 2025 | 1,234.00 | 1,250.00 | 1,218.00 | 1,245.00 | 1,189.78 | 1.97% | 11,200 |
| Sep 19, 2025 | 1,195.00 | 1,227.00 | 1,186.00 | 1,221.00 | 1,166.84 | 2.18% | 6,700 |
| Sep 18, 2025 | 1,210.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,142.00 | -1.24% | 5,200 |
| Sep 17, 2025 | 1,195.00 | 1,210.00 | 1,182.00 | 1,210.00 | 1,156.33 | 3.07% | 17,500 |
| Sep 16, 2025 | 1,176.00 | 1,185.00 | 1,171.00 | 1,174.00 | 1,121.93 | -0.17% | 3,800 |
| Sep 12, 2025 | 1,171.00 | 1,177.00 | 1,165.00 | 1,176.00 | 1,123.84 | 0.26% | 1,700 |
| Sep 11, 2025 | 1,173.00 | 1,180.00 | 1,172.00 | 1,173.00 | 1,120.97 | - | 2,400 |
| Sep 10, 2025 | 1,168.00 | 1,179.00 | 1,168.00 | 1,173.00 | 1,120.97 | -0.34% | 1,500 |
| Sep 9, 2025 | 1,169.00 | 1,180.00 | 1,168.00 | 1,177.00 | 1,124.79 | 0.86% | 2,000 |
| Sep 8, 2025 | 1,171.00 | 1,179.00 | 1,167.00 | 1,167.00 | 1,115.24 | -0.85% | 4,200 |
| Sep 5, 2025 | 1,170.00 | 1,178.00 | 1,164.00 | 1,177.00 | 1,124.79 | 0.68% | 1,700 |
| Sep 4, 2025 | 1,179.00 | 1,179.00 | 1,166.00 | 1,169.00 | 1,117.15 | -0.85% | 1,200 |
| Sep 3, 2025 | 1,175.00 | 1,184.00 | 1,161.00 | 1,179.00 | 1,126.71 | 0.34% | 3,400 |
| Sep 2, 2025 | 1,170.00 | 1,175.00 | 1,170.00 | 1,175.00 | 1,122.88 | 0.43% | 300 |
| Sep 1, 2025 | 1,174.00 | 1,174.00 | 1,160.00 | 1,170.00 | 1,118.10 | -0.34% | 5,300 |
| Aug 29, 2025 | 1,185.00 | 1,185.00 | 1,173.00 | 1,174.00 | 1,121.93 | -0.93% | 1,700 |
| Aug 28, 2025 | 1,175.00 | 1,185.00 | 1,173.00 | 1,185.00 | 1,132.44 | 1.20% | 2,000 |
| Aug 27, 2025 | 1,176.00 | 1,180.00 | 1,171.00 | 1,171.00 | 1,119.06 | -0.43% | 1,300 |
| Aug 26, 2025 | 1,188.00 | 1,190.00 | 1,165.00 | 1,176.00 | 1,123.84 | -0.76% | 5,100 |
| Aug 25, 2025 | 1,185.00 | 1,189.00 | 1,170.00 | 1,185.00 | 1,132.44 | - | 4,600 |
| Aug 22, 2025 | 1,180.00 | 1,193.00 | 1,169.00 | 1,185.00 | 1,132.44 | 0.42% | 2,300 |
| Aug 21, 2025 | 1,183.00 | 1,183.00 | 1,175.00 | 1,180.00 | 1,127.66 | 0.34% | 2,300 |
| Aug 20, 2025 | 1,184.00 | 1,192.00 | 1,176.00 | 1,176.00 | 1,123.84 | -0.51% | 7,100 |
| Aug 19, 2025 | 1,182.00 | 1,185.00 | 1,171.00 | 1,182.00 | 1,129.57 | - | 2,000 |
| Aug 18, 2025 | 1,180.00 | 1,182.00 | 1,172.00 | 1,182.00 | 1,129.57 | 0.94% | 2,600 |
| Aug 15, 2025 | 1,172.00 | 1,180.00 | 1,160.00 | 1,171.00 | 1,119.06 | -0.76% | 4,500 |
| Aug 14, 2025 | 1,162.00 | 1,181.00 | 1,162.00 | 1,180.00 | 1,127.66 | -0.25% | 2,600 |
| Aug 13, 2025 | 1,174.00 | 1,185.00 | 1,168.00 | 1,183.00 | 1,130.53 | 2.07% | 12,900 |
| Aug 12, 2025 | 1,170.00 | 1,173.00 | 1,141.00 | 1,159.00 | 1,107.59 | -0.94% | 2,800 |
| Aug 8, 2025 | 1,170.00 | 1,170.00 | 1,169.00 | 1,170.00 | 1,118.10 | - | 1,100 |
| Aug 7, 2025 | 1,160.00 | 1,170.00 | 1,130.00 | 1,170.00 | 1,118.10 | 2.09% | 2,000 |
| Aug 6, 2025 | 1,165.00 | 1,165.00 | 1,140.00 | 1,146.00 | 1,095.17 | -1.63% | 1,500 |
| Aug 5, 2025 | 1,157.00 | 1,165.00 | 1,120.00 | 1,165.00 | 1,113.33 | 4.11% | 3,500 |
| Aug 4, 2025 | 1,118.00 | 1,119.00 | 1,118.00 | 1,119.00 | 1,069.37 | - | 1,200 |
| Aug 1, 2025 | 1,139.00 | 1,150.00 | 1,118.00 | 1,119.00 | 1,069.37 | -1.84% | 2,400 |
| Jul 31, 2025 | 1,140.00 | 1,145.00 | 1,121.00 | 1,140.00 | 1,089.44 | 1.51% | 3,000 |
| Jul 30, 2025 | 1,124.00 | 1,124.00 | 1,123.00 | 1,123.00 | 1,073.19 | -0.27% | 500 |
| Jul 29, 2025 | 1,138.00 | 1,138.00 | 1,126.00 | 1,126.00 | 1,076.06 | -0.35% | 1,000 |
| Jul 28, 2025 | 1,139.00 | 1,139.00 | 1,106.00 | 1,130.00 | 1,079.88 | - | 2,700 |
| Jul 25, 2025 | 1,130.00 | 1,130.00 | 1,092.00 | 1,130.00 | 1,079.88 | -0.88% | 2,800 |
| Jul 24, 2025 | 1,095.00 | 1,140.00 | 1,080.00 | 1,140.00 | 1,089.44 | 4.30% | 6,100 |
| Jul 23, 2025 | 1,097.00 | 1,097.00 | 1,093.00 | 1,093.00 | 1,044.52 | -0.36% | 800 |
| Jul 22, 2025 | 1,097.00 | 1,097.00 | 1,095.00 | 1,097.00 | 1,048.34 | 2.52% | 5,100 |
| Jul 18, 2025 | 1,094.00 | 1,094.00 | 1,064.00 | 1,070.00 | 1,022.54 | -0.74% | 900 |
| Jul 17, 2025 | 1,069.00 | 1,078.00 | 1,068.00 | 1,078.00 | 1,030.19 | 1.03% | 1,500 |
| Jul 16, 2025 | 1,099.00 | 1,100.00 | 1,060.00 | 1,067.00 | 1,019.67 | 1.33% | 14,500 |
| Jul 15, 2025 | 1,051.00 | 1,053.00 | 1,050.00 | 1,053.00 | 1,006.29 | 0.29% | 600 |
| Jul 14, 2025 | 1,036.00 | 1,050.00 | 1,036.00 | 1,050.00 | 1,003.43 | 1.35% | 300 |
| Jul 11, 2025 | 1,051.00 | 1,051.00 | 1,036.00 | 1,036.00 | 990.05 | -1.71% | 200 |
| Jul 9, 2025 | 1,053.00 | 1,054.00 | 1,053.00 | 1,054.00 | 1,007.25 | -0.09% | 300 |
| Jul 8, 2025 | 1,045.00 | 1,055.00 | 1,045.00 | 1,055.00 | 1,008.21 | 2.43% | 300 |