Cross Cat Co., Ltd. (TYO:2307)
Japan
· Delayed Price · Currency is JPY 1,001.00
-6.00 (-0.60%)
Mar 9, 2026, 3:30 PM JST
Cross Cat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 980.00 | 1,006.00 | 963.00 | 1,001.00 | 1,001.00 | -0.60% | 85,900 |
| Mar 6, 2026 | 1,005.00 | 1,013.00 | 995.00 | 1,007.00 | 1,007.00 | 0.10% | 44,400 |
| Mar 5, 2026 | 991.00 | 1,011.00 | 990.00 | 1,006.00 | 1,006.00 | 7.71% | 129,200 |
| Mar 4, 2026 | 950.00 | 959.00 | 926.00 | 934.00 | 934.00 | -3.51% | 86,100 |
| Mar 3, 2026 | 998.00 | 998.00 | 968.00 | 968.00 | 968.00 | -3.20% | 98,700 |
| Mar 2, 2026 | 1,006.00 | 1,012.00 | 999.00 | 1,000.00 | 1,000.00 | -1.57% | 39,500 |
| Feb 27, 2026 | 1,002.00 | 1,019.00 | 1,002.00 | 1,016.00 | 1,016.00 | 1.40% | 27,600 |
| Feb 26, 2026 | 1,000.00 | 1,010.00 | 1,000.00 | 1,002.00 | 1,002.00 | 0.60% | 40,300 |
| Feb 25, 2026 | 989.00 | 1,005.00 | 988.00 | 996.00 | 996.00 | 0.81% | 39,600 |
| Feb 24, 2026 | 999.00 | 1,006.00 | 986.00 | 988.00 | 988.00 | -1.10% | 84,200 |
| Feb 20, 2026 | 1,004.00 | 1,007.00 | 997.00 | 999.00 | 999.00 | -1.28% | 35,000 |
| Feb 19, 2026 | 1,012.00 | 1,016.00 | 1,004.00 | 1,012.00 | 1,012.00 | 0.30% | 18,700 |
| Feb 18, 2026 | 1,000.00 | 1,012.00 | 1,000.00 | 1,009.00 | 1,009.00 | 1.00% | 26,200 |
| Feb 17, 2026 | 1,002.00 | 1,009.00 | 997.00 | 999.00 | 999.00 | -0.60% | 49,200 |
| Feb 16, 2026 | 1,010.00 | 1,013.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.99% | 52,300 |
| Feb 13, 2026 | 1,036.00 | 1,040.00 | 1,013.00 | 1,015.00 | 1,015.00 | -2.78% | 41,800 |
| Feb 12, 2026 | 1,049.00 | 1,056.00 | 1,044.00 | 1,044.00 | 1,044.00 | -0.19% | 30,500 |
| Feb 10, 2026 | 1,031.00 | 1,046.00 | 1,030.00 | 1,046.00 | 1,046.00 | 1.85% | 38,500 |
| Feb 9, 2026 | 1,026.00 | 1,033.00 | 1,009.00 | 1,027.00 | 1,027.00 | 1.48% | 44,700 |
| Feb 6, 2026 | 1,026.00 | 1,026.00 | 1,011.00 | 1,012.00 | 1,012.00 | -1.46% | 49,800 |
| Feb 5, 2026 | 1,020.00 | 1,032.00 | 1,012.00 | 1,027.00 | 1,027.00 | 0.69% | 61,400 |
| Feb 4, 2026 | 1,024.00 | 1,031.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.68% | 61,000 |
| Feb 3, 2026 | 1,030.00 | 1,037.00 | 1,027.00 | 1,027.00 | 1,027.00 | - | 25,500 |
| Feb 2, 2026 | 1,037.00 | 1,038.00 | 1,026.00 | 1,027.00 | 1,027.00 | -0.68% | 35,100 |
| Jan 30, 2026 | 1,020.00 | 1,034.00 | 1,017.00 | 1,034.00 | 1,034.00 | 1.37% | 23,700 |
| Jan 29, 2026 | 1,027.00 | 1,036.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.78% | 39,600 |
| Jan 28, 2026 | 1,036.00 | 1,036.00 | 1,027.00 | 1,028.00 | 1,028.00 | -0.77% | 16,100 |
| Jan 27, 2026 | 1,034.00 | 1,044.00 | 1,029.00 | 1,036.00 | 1,036.00 | -0.19% | 20,500 |
| Jan 26, 2026 | 1,051.00 | 1,051.00 | 1,036.00 | 1,038.00 | 1,038.00 | -1.98% | 40,100 |
| Jan 23, 2026 | 1,055.00 | 1,070.00 | 1,055.00 | 1,059.00 | 1,059.00 | 0.67% | 18,900 |
| Jan 22, 2026 | 1,050.00 | 1,061.00 | 1,044.00 | 1,052.00 | 1,052.00 | 0.86% | 16,700 |
| Jan 21, 2026 | 1,057.00 | 1,057.00 | 1,043.00 | 1,043.00 | 1,043.00 | -1.70% | 32,400 |
| Jan 20, 2026 | 1,071.00 | 1,071.00 | 1,059.00 | 1,061.00 | 1,061.00 | -0.93% | 29,100 |
| Jan 19, 2026 | 1,078.00 | 1,078.00 | 1,066.00 | 1,071.00 | 1,071.00 | -0.65% | 19,500 |
| Jan 16, 2026 | 1,079.00 | 1,091.00 | 1,072.00 | 1,078.00 | 1,078.00 | -1.19% | 18,900 |
| Jan 15, 2026 | 1,070.00 | 1,091.00 | 1,070.00 | 1,091.00 | 1,091.00 | 1.39% | 25,300 |
| Jan 14, 2026 | 1,070.00 | 1,083.00 | 1,070.00 | 1,076.00 | 1,076.00 | 0.56% | 15,700 |
| Jan 13, 2026 | 1,081.00 | 1,083.00 | 1,068.00 | 1,070.00 | 1,070.00 | -0.28% | 30,300 |
| Jan 9, 2026 | 1,065.00 | 1,075.00 | 1,065.00 | 1,073.00 | 1,073.00 | 0.75% | 11,800 |
| Jan 8, 2026 | 1,084.00 | 1,084.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.11% | 20,800 |
| Jan 7, 2026 | 1,084.00 | 1,091.00 | 1,073.00 | 1,077.00 | 1,077.00 | -0.65% | 23,800 |
| Jan 6, 2026 | 1,069.00 | 1,090.00 | 1,069.00 | 1,084.00 | 1,084.00 | 1.40% | 25,400 |
| Jan 5, 2026 | 1,074.00 | 1,074.00 | 1,064.00 | 1,069.00 | 1,069.00 | 0.28% | 20,200 |
| Dec 30, 2025 | 1,076.00 | 1,077.00 | 1,066.00 | 1,066.00 | 1,066.00 | -0.93% | 17,400 |
| Dec 29, 2025 | 1,081.00 | 1,086.00 | 1,073.00 | 1,076.00 | 1,076.00 | -0.46% | 16,000 |
| Dec 26, 2025 | 1,093.00 | 1,093.00 | 1,074.00 | 1,081.00 | 1,081.00 | -0.28% | 38,900 |
| Dec 25, 2025 | 1,080.00 | 1,086.00 | 1,073.00 | 1,084.00 | 1,084.00 | 2.85% | 38,400 |
| Dec 24, 2025 | 1,057.00 | 1,057.00 | 1,050.00 | 1,054.00 | 1,054.00 | 0.38% | 21,900 |
| Dec 23, 2025 | 1,036.00 | 1,055.00 | 1,036.00 | 1,050.00 | 1,050.00 | 1.45% | 21,200 |
| Dec 22, 2025 | 1,047.00 | 1,047.00 | 1,034.00 | 1,035.00 | 1,035.00 | -0.77% | 35,500 |
| Dec 19, 2025 | 1,020.00 | 1,043.00 | 1,015.00 | 1,043.00 | 1,043.00 | 1.76% | 22,800 |
| Dec 18, 2025 | 1,011.00 | 1,032.00 | 1,010.00 | 1,025.00 | 1,025.00 | 1.18% | 33,000 |
| Dec 17, 2025 | 1,014.00 | 1,017.00 | 1,009.00 | 1,013.00 | 1,013.00 | -0.10% | 12,600 |
| Dec 16, 2025 | 1,033.00 | 1,033.00 | 1,014.00 | 1,014.00 | 1,014.00 | -1.36% | 16,300 |
| Dec 15, 2025 | 1,018.00 | 1,035.00 | 1,018.00 | 1,028.00 | 1,028.00 | 0.98% | 18,700 |
| Dec 12, 2025 | 1,010.00 | 1,020.00 | 1,007.00 | 1,018.00 | 1,018.00 | 1.29% | 19,900 |
| Dec 11, 2025 | 1,024.00 | 1,024.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.86% | 41,600 |
| Dec 10, 2025 | 1,015.00 | 1,027.00 | 1,015.00 | 1,024.00 | 1,024.00 | 0.79% | 10,100 |
| Dec 9, 2025 | 1,025.00 | 1,028.00 | 1,011.00 | 1,016.00 | 1,016.00 | -0.59% | 20,700 |
| Dec 8, 2025 | 1,022.00 | 1,033.00 | 1,019.00 | 1,022.00 | 1,022.00 | - | 14,000 |
| Dec 5, 2025 | 1,024.00 | 1,033.00 | 1,019.00 | 1,022.00 | 1,022.00 | -0.68% | 22,000 |
| Dec 4, 2025 | 1,023.00 | 1,034.00 | 1,023.00 | 1,029.00 | 1,029.00 | 0.78% | 16,000 |
| Dec 3, 2025 | 1,024.00 | 1,029.00 | 1,021.00 | 1,021.00 | 1,021.00 | -0.10% | 15,400 |
| Dec 2, 2025 | 1,040.00 | 1,040.00 | 1,022.00 | 1,022.00 | 1,022.00 | -1.83% | 19,300 |
| Dec 1, 2025 | 1,059.00 | 1,061.00 | 1,037.00 | 1,041.00 | 1,041.00 | -1.70% | 22,400 |
| Nov 28, 2025 | 1,051.00 | 1,060.00 | 1,048.00 | 1,059.00 | 1,059.00 | 0.76% | 15,300 |
| Nov 27, 2025 | 1,063.00 | 1,063.00 | 1,046.00 | 1,051.00 | 1,051.00 | -0.94% | 20,300 |
| Nov 26, 2025 | 1,051.00 | 1,062.00 | 1,047.00 | 1,061.00 | 1,061.00 | 0.95% | 15,700 |
| Nov 25, 2025 | 1,058.00 | 1,062.00 | 1,047.00 | 1,051.00 | 1,051.00 | -0.38% | 14,000 |
| Nov 21, 2025 | 1,034.00 | 1,057.00 | 1,034.00 | 1,055.00 | 1,055.00 | 1.93% | 18,700 |
| Nov 20, 2025 | 1,035.00 | 1,041.00 | 1,031.00 | 1,035.00 | 1,035.00 | 0.49% | 17,900 |
| Nov 19, 2025 | 1,036.00 | 1,048.00 | 1,022.00 | 1,030.00 | 1,030.00 | -1.34% | 31,400 |
| Nov 18, 2025 | 1,043.00 | 1,055.00 | 1,036.00 | 1,044.00 | 1,044.00 | -0.29% | 27,200 |
| Nov 17, 2025 | 1,043.00 | 1,056.00 | 1,037.00 | 1,047.00 | 1,047.00 | -0.29% | 26,300 |
| Nov 14, 2025 | 1,049.00 | 1,059.00 | 1,044.00 | 1,050.00 | 1,050.00 | -0.57% | 20,700 |
| Nov 13, 2025 | 1,063.00 | 1,064.00 | 1,050.00 | 1,056.00 | 1,056.00 | -0.28% | 14,500 |
| Nov 12, 2025 | 1,047.00 | 1,062.00 | 1,044.00 | 1,059.00 | 1,059.00 | 1.15% | 27,200 |
| Nov 11, 2025 | 1,036.00 | 1,049.00 | 1,027.00 | 1,047.00 | 1,047.00 | 0.96% | 17,700 |
| Nov 10, 2025 | 1,040.00 | 1,045.00 | 1,029.00 | 1,037.00 | 1,037.00 | -1.52% | 52,600 |
| Nov 7, 2025 | 1,050.00 | 1,063.00 | 1,048.00 | 1,053.00 | 1,053.00 | 0.29% | 30,100 |
| Nov 6, 2025 | 1,062.00 | 1,062.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.66% | 16,200 |
| Nov 5, 2025 | 1,081.00 | 1,082.00 | 1,046.00 | 1,057.00 | 1,057.00 | -2.22% | 41,900 |
| Nov 4, 2025 | 1,085.00 | 1,098.00 | 1,080.00 | 1,081.00 | 1,081.00 | - | 34,900 |
| Oct 31, 2025 | 1,071.00 | 1,086.00 | 1,071.00 | 1,081.00 | 1,081.00 | 0.56% | 17,700 |
| Oct 30, 2025 | 1,063.00 | 1,085.00 | 1,063.00 | 1,075.00 | 1,075.00 | 0.84% | 33,800 |
| Oct 29, 2025 | 1,094.00 | 1,095.00 | 1,060.00 | 1,066.00 | 1,066.00 | -2.91% | 48,800 |
| Oct 28, 2025 | 1,128.00 | 1,128.00 | 1,091.00 | 1,098.00 | 1,098.00 | -3.26% | 36,600 |
| Oct 27, 2025 | 1,144.00 | 1,145.00 | 1,127.00 | 1,135.00 | 1,135.00 | 1.34% | 34,900 |
| Oct 24, 2025 | 1,121.00 | 1,124.00 | 1,112.00 | 1,120.00 | 1,120.00 | -0.09% | 12,900 |
| Oct 23, 2025 | 1,122.00 | 1,136.00 | 1,114.00 | 1,121.00 | 1,121.00 | - | 15,600 |
| Oct 22, 2025 | 1,115.00 | 1,121.00 | 1,110.00 | 1,121.00 | 1,121.00 | 0.90% | 8,300 |
| Oct 21, 2025 | 1,114.00 | 1,121.00 | 1,106.00 | 1,111.00 | 1,111.00 | 1.00% | 24,100 |
| Oct 20, 2025 | 1,087.00 | 1,104.00 | 1,087.00 | 1,100.00 | 1,100.00 | 2.52% | 10,300 |
| Oct 17, 2025 | 1,089.00 | 1,089.00 | 1,072.00 | 1,073.00 | 1,073.00 | -1.20% | 18,700 |
| Oct 16, 2025 | 1,103.00 | 1,114.00 | 1,085.00 | 1,086.00 | 1,086.00 | -1.27% | 18,200 |
| Oct 15, 2025 | 1,084.00 | 1,107.00 | 1,084.00 | 1,100.00 | 1,100.00 | 1.95% | 11,000 |
| Oct 14, 2025 | 1,081.00 | 1,099.00 | 1,074.00 | 1,079.00 | 1,079.00 | -2.00% | 32,100 |
| Oct 10, 2025 | 1,131.00 | 1,131.00 | 1,095.00 | 1,101.00 | 1,101.00 | -4.01% | 54,900 |
| Oct 9, 2025 | 1,154.00 | 1,159.00 | 1,140.00 | 1,147.00 | 1,147.00 | -0.95% | 46,700 |
| Oct 8, 2025 | 1,159.00 | 1,165.00 | 1,154.00 | 1,158.00 | 1,158.00 | -0.09% | 15,400 |