CROOZ, Inc. (TYO:2138)
Japan
· Delayed Price · Currency is JPY 568.00
+13.00 (2.34%)
Mar 10, 2026, 3:30 PM JST
CROOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 556.00 | 574.00 | 556.00 | 568.00 | 568.00 | 2.34% | 18,800 |
| Mar 9, 2026 | 555.00 | 561.00 | 532.00 | 555.00 | 555.00 | -2.12% | 32,700 |
| Mar 6, 2026 | 558.00 | 569.00 | 558.00 | 567.00 | 567.00 | 0.71% | 5,600 |
| Mar 5, 2026 | 555.00 | 571.00 | 555.00 | 563.00 | 563.00 | 3.49% | 24,300 |
| Mar 4, 2026 | 565.00 | 565.00 | 540.00 | 544.00 | 544.00 | -5.39% | 74,800 |
| Mar 3, 2026 | 590.00 | 590.00 | 567.00 | 575.00 | 575.00 | -2.54% | 36,200 |
| Mar 2, 2026 | 589.00 | 590.00 | 576.00 | 590.00 | 590.00 | - | 10,300 |
| Feb 27, 2026 | 584.00 | 598.00 | 580.00 | 590.00 | 590.00 | 1.03% | 18,100 |
| Feb 26, 2026 | 589.00 | 589.00 | 579.00 | 584.00 | 584.00 | -0.17% | 12,800 |
| Feb 25, 2026 | 588.00 | 589.00 | 577.00 | 585.00 | 585.00 | -0.68% | 15,900 |
| Feb 24, 2026 | 607.00 | 607.00 | 580.00 | 589.00 | 589.00 | -2.00% | 27,600 |
| Feb 20, 2026 | 600.00 | 601.00 | 595.00 | 601.00 | 601.00 | -0.17% | 14,700 |
| Feb 19, 2026 | 609.00 | 609.00 | 597.00 | 602.00 | 602.00 | -0.99% | 31,800 |
| Feb 18, 2026 | 615.00 | 615.00 | 603.00 | 608.00 | 608.00 | -0.98% | 27,000 |
| Feb 17, 2026 | 606.00 | 616.00 | 597.00 | 614.00 | 614.00 | 1.32% | 25,800 |
| Feb 16, 2026 | 592.00 | 614.00 | 585.00 | 606.00 | 606.00 | 5.94% | 57,200 |
| Feb 13, 2026 | 602.00 | 602.00 | 572.00 | 572.00 | 572.00 | -6.38% | 38,100 |
| Feb 12, 2026 | 618.00 | 618.00 | 585.00 | 611.00 | 611.00 | -2.40% | 64,900 |
| Feb 10, 2026 | 623.00 | 628.00 | 615.00 | 626.00 | 626.00 | 0.64% | 30,400 |
| Feb 9, 2026 | 610.00 | 625.00 | 600.00 | 622.00 | 622.00 | 2.81% | 55,400 |
| Feb 6, 2026 | 593.00 | 605.00 | 593.00 | 605.00 | 605.00 | - | 16,100 |
| Feb 5, 2026 | 589.00 | 608.00 | 586.00 | 605.00 | 605.00 | 2.89% | 28,100 |
| Feb 4, 2026 | 590.00 | 592.00 | 586.00 | 588.00 | 588.00 | -0.17% | 6,400 |
| Feb 3, 2026 | 597.00 | 597.00 | 585.00 | 589.00 | 589.00 | -0.67% | 18,200 |
| Feb 2, 2026 | 590.00 | 593.00 | 588.00 | 593.00 | 593.00 | 0.85% | 11,600 |
| Jan 30, 2026 | 584.00 | 591.00 | 582.00 | 588.00 | 588.00 | 0.68% | 22,000 |
| Jan 29, 2026 | 587.00 | 591.00 | 582.00 | 584.00 | 584.00 | -0.17% | 10,500 |
| Jan 28, 2026 | 596.00 | 597.00 | 585.00 | 585.00 | 585.00 | -2.50% | 22,700 |
| Jan 27, 2026 | 598.00 | 607.00 | 597.00 | 600.00 | 600.00 | - | 13,200 |
| Jan 26, 2026 | 600.00 | 603.00 | 597.00 | 600.00 | 600.00 | -0.50% | 8,100 |
| Jan 23, 2026 | 599.00 | 603.00 | 598.00 | 603.00 | 603.00 | 0.67% | 5,900 |
| Jan 22, 2026 | 584.00 | 599.00 | 584.00 | 599.00 | 599.00 | 2.92% | 19,100 |
| Jan 21, 2026 | 592.00 | 595.00 | 580.00 | 582.00 | 582.00 | -2.18% | 25,600 |
| Jan 20, 2026 | 597.00 | 598.00 | 593.00 | 595.00 | 595.00 | -0.34% | 6,900 |
| Jan 19, 2026 | 598.00 | 603.00 | 590.00 | 597.00 | 597.00 | -0.17% | 19,200 |
| Jan 16, 2026 | 605.00 | 615.00 | 594.00 | 598.00 | 598.00 | -0.99% | 34,800 |
| Jan 15, 2026 | 594.00 | 608.00 | 593.00 | 604.00 | 604.00 | 1.00% | 11,600 |
| Jan 14, 2026 | 602.00 | 603.00 | 597.00 | 598.00 | 598.00 | -0.66% | 18,000 |
| Jan 13, 2026 | 606.00 | 610.00 | 600.00 | 602.00 | 602.00 | - | 30,000 |
| Jan 9, 2026 | 604.00 | 616.00 | 594.00 | 602.00 | 602.00 | -1.47% | 95,900 |
| Jan 8, 2026 | 607.00 | 614.00 | 596.00 | 611.00 | 611.00 | 0.49% | 74,200 |
| Jan 7, 2026 | 592.00 | 611.00 | 592.00 | 608.00 | 608.00 | -0.65% | 61,800 |
| Jan 6, 2026 | 548.00 | 627.00 | 548.00 | 612.00 | 612.00 | 11.48% | 272,300 |
| Jan 5, 2026 | 552.00 | 552.00 | 546.00 | 549.00 | 549.00 | -0.54% | 10,200 |
| Dec 30, 2025 | 549.00 | 553.00 | 549.00 | 552.00 | 552.00 | 0.73% | 12,700 |
| Dec 29, 2025 | 550.00 | 550.00 | 542.00 | 548.00 | 548.00 | 0.74% | 12,800 |
| Dec 26, 2025 | 556.00 | 559.00 | 541.00 | 544.00 | 544.00 | -2.68% | 31,100 |
| Dec 25, 2025 | 561.00 | 561.00 | 553.00 | 559.00 | 559.00 | 0.54% | 17,600 |
| Dec 24, 2025 | 545.00 | 560.00 | 545.00 | 556.00 | 556.00 | 2.21% | 48,900 |
| Dec 23, 2025 | 542.00 | 547.00 | 542.00 | 544.00 | 544.00 | 0.37% | 38,400 |
| Dec 22, 2025 | 553.00 | 558.00 | 537.00 | 542.00 | 542.00 | -2.87% | 46,400 |
| Dec 19, 2025 | 535.00 | 558.00 | 535.00 | 558.00 | 558.00 | 4.30% | 31,100 |
| Dec 18, 2025 | 535.00 | 538.00 | 532.00 | 535.00 | 535.00 | 0.19% | 14,800 |
| Dec 17, 2025 | 540.00 | 541.00 | 529.00 | 534.00 | 534.00 | -1.29% | 35,100 |
| Dec 16, 2025 | 549.00 | 549.00 | 540.00 | 541.00 | 541.00 | -1.64% | 19,900 |
| Dec 15, 2025 | 550.00 | 554.00 | 548.00 | 550.00 | 550.00 | -0.54% | 21,300 |
| Dec 12, 2025 | 559.00 | 560.00 | 553.00 | 553.00 | 553.00 | -0.90% | 11,700 |
| Dec 11, 2025 | 562.00 | 563.00 | 556.00 | 558.00 | 558.00 | -0.71% | 5,100 |
| Dec 10, 2025 | 569.00 | 569.00 | 561.00 | 562.00 | 562.00 | -0.53% | 9,000 |
| Dec 9, 2025 | 564.00 | 566.00 | 560.00 | 565.00 | 565.00 | - | 7,000 |
| Dec 8, 2025 | 561.00 | 565.00 | 560.00 | 565.00 | 565.00 | - | 10,400 |
| Dec 5, 2025 | 567.00 | 567.00 | 559.00 | 565.00 | 565.00 | -0.35% | 7,800 |
| Dec 4, 2025 | 572.00 | 576.00 | 567.00 | 567.00 | 567.00 | -1.56% | 11,100 |
| Dec 3, 2025 | 577.00 | 577.00 | 568.00 | 576.00 | 576.00 | -0.17% | 19,100 |
| Dec 2, 2025 | 591.00 | 591.00 | 577.00 | 577.00 | 577.00 | -2.37% | 12,000 |
| Dec 1, 2025 | 595.00 | 595.00 | 587.00 | 591.00 | 591.00 | -0.17% | 7,900 |
| Nov 28, 2025 | 588.00 | 593.00 | 583.00 | 592.00 | 592.00 | 1.54% | 25,300 |
| Nov 27, 2025 | 575.00 | 587.00 | 573.00 | 583.00 | 583.00 | - | 10,500 |
| Nov 26, 2025 | 571.00 | 586.00 | 570.00 | 583.00 | 583.00 | 1.39% | 15,800 |
| Nov 25, 2025 | 572.00 | 575.00 | 567.00 | 575.00 | 575.00 | 0.52% | 17,200 |
| Nov 21, 2025 | 559.00 | 573.00 | 559.00 | 572.00 | 572.00 | 0.88% | 16,400 |
| Nov 20, 2025 | 563.00 | 568.00 | 556.00 | 567.00 | 567.00 | -0.18% | 18,800 |
| Nov 19, 2025 | 562.00 | 571.00 | 561.00 | 568.00 | 568.00 | 0.18% | 15,800 |
| Nov 18, 2025 | 576.00 | 577.00 | 566.00 | 567.00 | 567.00 | -1.05% | 17,500 |
| Nov 17, 2025 | 577.00 | 584.00 | 573.00 | 573.00 | 573.00 | -0.69% | 21,500 |
| Nov 14, 2025 | 574.00 | 594.00 | 568.00 | 577.00 | 577.00 | -1.20% | 40,700 |
| Nov 13, 2025 | 589.00 | 600.00 | 572.00 | 584.00 | 584.00 | -2.50% | 63,800 |
| Nov 12, 2025 | 600.00 | 614.00 | 594.00 | 599.00 | 599.00 | 1.53% | 207,000 |
| Nov 11, 2025 | 608.00 | 609.00 | 589.00 | 590.00 | 590.00 | -1.34% | 37,800 |
| Nov 10, 2025 | 605.00 | 605.00 | 592.00 | 598.00 | 598.00 | 4.00% | 73,300 |
| Nov 7, 2025 | 567.00 | 576.00 | 562.00 | 575.00 | 575.00 | 0.88% | 6,500 |
| Nov 6, 2025 | 571.00 | 579.00 | 570.00 | 570.00 | 570.00 | 0.35% | 9,800 |
| Nov 5, 2025 | 550.00 | 573.00 | 550.00 | 568.00 | 568.00 | 2.71% | 6,500 |
| Nov 4, 2025 | 539.00 | 557.00 | 539.00 | 553.00 | 553.00 | 0.73% | 20,300 |
| Oct 31, 2025 | 555.00 | 555.00 | 548.00 | 549.00 | 549.00 | -1.44% | 9,500 |
| Oct 30, 2025 | 536.00 | 557.00 | 532.00 | 557.00 | 557.00 | 3.34% | 12,300 |
| Oct 29, 2025 | 560.00 | 560.00 | 532.00 | 539.00 | 539.00 | -3.75% | 26,900 |
| Oct 28, 2025 | 567.00 | 568.00 | 557.00 | 560.00 | 560.00 | -2.10% | 26,400 |
| Oct 27, 2025 | 572.00 | 583.00 | 566.00 | 572.00 | 572.00 | -0.35% | 18,600 |
| Oct 24, 2025 | 580.00 | 580.00 | 574.00 | 574.00 | 574.00 | -0.35% | 3,500 |
| Oct 23, 2025 | 581.00 | 581.00 | 572.00 | 576.00 | 576.00 | -0.52% | 2,200 |
| Oct 22, 2025 | 579.00 | 580.00 | 572.00 | 579.00 | 579.00 | 1.40% | 5,300 |
| Oct 21, 2025 | 563.00 | 572.00 | 562.00 | 571.00 | 571.00 | 1.06% | 12,000 |
| Oct 20, 2025 | 565.00 | 573.00 | 565.00 | 565.00 | 565.00 | - | 8,700 |
| Oct 17, 2025 | 583.00 | 583.00 | 561.00 | 565.00 | 565.00 | -3.09% | 17,200 |
| Oct 16, 2025 | 564.00 | 584.00 | 564.00 | 583.00 | 583.00 | 4.29% | 26,800 |
| Oct 15, 2025 | 536.00 | 565.00 | 536.00 | 559.00 | 559.00 | 5.87% | 22,000 |
| Oct 14, 2025 | 551.00 | 556.00 | 528.00 | 528.00 | 528.00 | -5.21% | 53,000 |
| Oct 10, 2025 | 564.00 | 564.00 | 557.00 | 557.00 | 557.00 | -2.28% | 17,000 |
| Oct 9, 2025 | 574.00 | 574.00 | 564.00 | 570.00 | 570.00 | -1.04% | 7,700 |