Cross Cat Co., Ltd. (TYO:2307)
Japan
· Delayed Price · Currency is JPY 973.00
+15.00 (1.57%)
Apr 28, 2026, 3:30 PM JST
Cross Cat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 960.00 | 974.00 | 960.00 | 973.00 | 973.00 | 1.57% | 23,400 |
| Apr 27, 2026 | 961.00 | 966.00 | 957.00 | 958.00 | 958.00 | -0.21% | 30,200 |
| Apr 24, 2026 | 973.00 | 973.00 | 957.00 | 960.00 | 960.00 | -0.93% | 21,600 |
| Apr 23, 2026 | 979.00 | 979.00 | 961.00 | 969.00 | 969.00 | -1.22% | 24,200 |
| Apr 22, 2026 | 986.00 | 988.00 | 980.00 | 981.00 | 981.00 | -0.61% | 19,700 |
| Apr 21, 2026 | 995.00 | 995.00 | 987.00 | 987.00 | 987.00 | -0.20% | 17,600 |
| Apr 20, 2026 | 999.00 | 999.00 | 986.00 | 989.00 | 989.00 | -0.90% | 18,100 |
| Apr 17, 2026 | 998.00 | 1,000.00 | 985.00 | 998.00 | 998.00 | 0.50% | 21,200 |
| Apr 16, 2026 | 983.00 | 1,002.00 | 983.00 | 993.00 | 993.00 | 1.02% | 29,900 |
| Apr 15, 2026 | 980.00 | 988.00 | 972.00 | 983.00 | 983.00 | 0.82% | 38,400 |
| Apr 14, 2026 | 966.00 | 977.00 | 966.00 | 975.00 | 975.00 | 1.25% | 20,000 |
| Apr 13, 2026 | 971.00 | 976.00 | 960.00 | 963.00 | 963.00 | -0.82% | 33,100 |
| Apr 10, 2026 | 980.00 | 985.00 | 966.00 | 971.00 | 971.00 | 0.62% | 42,200 |
| Apr 9, 2026 | 983.00 | 983.00 | 965.00 | 965.00 | 965.00 | -2.23% | 32,100 |
| Apr 8, 2026 | 989.00 | 989.00 | 983.00 | 987.00 | 987.00 | 1.75% | 29,600 |
| Apr 7, 2026 | 965.00 | 977.00 | 964.00 | 970.00 | 970.00 | 0.62% | 22,000 |
| Apr 6, 2026 | 964.00 | 970.00 | 961.00 | 964.00 | 964.00 | 0.31% | 23,900 |
| Apr 3, 2026 | 957.00 | 973.00 | 957.00 | 961.00 | 961.00 | 0.10% | 15,600 |
| Apr 2, 2026 | 981.00 | 986.00 | 960.00 | 960.00 | 960.00 | -2.14% | 24,900 |
| Apr 1, 2026 | 960.00 | 981.00 | 960.00 | 981.00 | 981.00 | 4.14% | 32,300 |
| Mar 31, 2026 | 938.00 | 959.00 | 938.00 | 942.00 | 942.00 | 0.43% | 36,500 |
| Mar 30, 2026 | 958.00 | 958.00 | 933.00 | 938.00 | 938.00 | -4.87% | 70,300 |
| Mar 27, 2026 | 960.00 | 986.00 | 959.00 | 986.00 | 949.00 | 1.75% | 60,000 |
| Mar 26, 2026 | 965.00 | 977.00 | 963.00 | 969.00 | 932.64 | 0.31% | 23,300 |
| Mar 25, 2026 | 980.00 | 980.00 | 965.00 | 966.00 | 929.75 | -0.31% | 41,200 |
| Mar 24, 2026 | 960.00 | 969.00 | 958.00 | 969.00 | 932.64 | 2.32% | 20,700 |
| Mar 23, 2026 | 961.00 | 963.00 | 945.00 | 947.00 | 911.46 | -2.97% | 47,300 |
| Mar 19, 2026 | 982.00 | 994.00 | 976.00 | 976.00 | 939.38 | -2.50% | 39,500 |
| Mar 18, 2026 | 995.00 | 1,001.00 | 987.00 | 1,001.00 | 963.44 | 2.14% | 23,900 |
| Mar 17, 2026 | 991.00 | 995.00 | 980.00 | 980.00 | 943.23 | -0.31% | 25,600 |
| Mar 16, 2026 | 987.00 | 997.00 | 983.00 | 983.00 | 946.11 | -0.41% | 26,100 |
| Mar 13, 2026 | 985.00 | 999.00 | 982.00 | 987.00 | 949.96 | -0.90% | 31,800 |
| Mar 12, 2026 | 1,002.00 | 1,006.00 | 995.00 | 996.00 | 958.62 | -1.87% | 32,200 |
| Mar 11, 2026 | 1,025.00 | 1,025.00 | 1,014.00 | 1,015.00 | 976.91 | 0.50% | 17,900 |
| Mar 10, 2026 | 1,001.00 | 1,013.00 | 997.00 | 1,010.00 | 972.10 | 0.90% | 40,900 |
| Mar 9, 2026 | 980.00 | 1,006.00 | 963.00 | 1,001.00 | 963.44 | -0.60% | 85,900 |
| Mar 6, 2026 | 1,005.00 | 1,013.00 | 995.00 | 1,007.00 | 969.21 | 0.10% | 44,400 |
| Mar 5, 2026 | 991.00 | 1,011.00 | 990.00 | 1,006.00 | 968.25 | 7.71% | 129,200 |
| Mar 4, 2026 | 950.00 | 959.00 | 926.00 | 934.00 | 898.95 | -3.51% | 86,100 |
| Mar 3, 2026 | 998.00 | 998.00 | 968.00 | 968.00 | 931.68 | -3.20% | 98,700 |
| Mar 2, 2026 | 1,006.00 | 1,012.00 | 999.00 | 1,000.00 | 962.47 | -1.57% | 39,500 |
| Feb 27, 2026 | 1,002.00 | 1,019.00 | 1,002.00 | 1,016.00 | 977.87 | 1.40% | 27,600 |
| Feb 26, 2026 | 1,000.00 | 1,010.00 | 1,000.00 | 1,002.00 | 964.40 | 0.60% | 40,300 |
| Feb 25, 2026 | 989.00 | 1,005.00 | 988.00 | 996.00 | 958.62 | 0.81% | 39,600 |
| Feb 24, 2026 | 999.00 | 1,006.00 | 986.00 | 988.00 | 950.92 | -1.10% | 84,200 |
| Feb 20, 2026 | 1,004.00 | 1,007.00 | 997.00 | 999.00 | 961.51 | -1.28% | 35,000 |
| Feb 19, 2026 | 1,012.00 | 1,016.00 | 1,004.00 | 1,012.00 | 974.02 | 0.30% | 18,700 |
| Feb 18, 2026 | 1,000.00 | 1,012.00 | 1,000.00 | 1,009.00 | 971.14 | 1.00% | 26,200 |
| Feb 17, 2026 | 1,002.00 | 1,009.00 | 997.00 | 999.00 | 961.51 | -0.60% | 49,200 |
| Feb 16, 2026 | 1,010.00 | 1,013.00 | 1,000.00 | 1,005.00 | 967.29 | -0.99% | 52,300 |
| Feb 13, 2026 | 1,036.00 | 1,040.00 | 1,013.00 | 1,015.00 | 976.91 | -2.78% | 41,800 |
| Feb 12, 2026 | 1,049.00 | 1,056.00 | 1,044.00 | 1,044.00 | 1,004.82 | -0.19% | 30,500 |
| Feb 10, 2026 | 1,031.00 | 1,046.00 | 1,030.00 | 1,046.00 | 1,006.75 | 1.85% | 38,500 |
| Feb 9, 2026 | 1,026.00 | 1,033.00 | 1,009.00 | 1,027.00 | 988.46 | 1.48% | 44,700 |
| Feb 6, 2026 | 1,026.00 | 1,026.00 | 1,011.00 | 1,012.00 | 974.02 | -1.46% | 49,800 |
| Feb 5, 2026 | 1,020.00 | 1,032.00 | 1,012.00 | 1,027.00 | 988.46 | 0.69% | 61,400 |
| Feb 4, 2026 | 1,024.00 | 1,031.00 | 1,020.00 | 1,020.00 | 981.72 | -0.68% | 61,000 |
| Feb 3, 2026 | 1,030.00 | 1,037.00 | 1,027.00 | 1,027.00 | 988.46 | - | 25,500 |
| Feb 2, 2026 | 1,037.00 | 1,038.00 | 1,026.00 | 1,027.00 | 988.46 | -0.68% | 35,100 |
| Jan 30, 2026 | 1,020.00 | 1,034.00 | 1,017.00 | 1,034.00 | 995.20 | 1.37% | 23,700 |
| Jan 29, 2026 | 1,027.00 | 1,036.00 | 1,015.00 | 1,020.00 | 981.72 | -0.78% | 39,600 |
| Jan 28, 2026 | 1,036.00 | 1,036.00 | 1,027.00 | 1,028.00 | 989.42 | -0.77% | 16,100 |
| Jan 27, 2026 | 1,034.00 | 1,044.00 | 1,029.00 | 1,036.00 | 997.12 | -0.19% | 20,500 |
| Jan 26, 2026 | 1,051.00 | 1,051.00 | 1,036.00 | 1,038.00 | 999.05 | -1.98% | 40,100 |
| Jan 23, 2026 | 1,055.00 | 1,070.00 | 1,055.00 | 1,059.00 | 1,019.26 | 0.67% | 18,900 |
| Jan 22, 2026 | 1,050.00 | 1,061.00 | 1,044.00 | 1,052.00 | 1,012.52 | 0.86% | 16,700 |
| Jan 21, 2026 | 1,057.00 | 1,057.00 | 1,043.00 | 1,043.00 | 1,003.86 | -1.70% | 32,400 |
| Jan 20, 2026 | 1,071.00 | 1,071.00 | 1,059.00 | 1,061.00 | 1,021.19 | -0.93% | 29,100 |
| Jan 19, 2026 | 1,078.00 | 1,078.00 | 1,066.00 | 1,071.00 | 1,030.81 | -0.65% | 19,500 |
| Jan 16, 2026 | 1,079.00 | 1,091.00 | 1,072.00 | 1,078.00 | 1,037.55 | -1.19% | 18,900 |
| Jan 15, 2026 | 1,070.00 | 1,091.00 | 1,070.00 | 1,091.00 | 1,050.06 | 1.39% | 25,300 |
| Jan 14, 2026 | 1,070.00 | 1,083.00 | 1,070.00 | 1,076.00 | 1,035.62 | 0.56% | 15,700 |
| Jan 13, 2026 | 1,081.00 | 1,083.00 | 1,068.00 | 1,070.00 | 1,029.85 | -0.28% | 30,300 |
| Jan 9, 2026 | 1,065.00 | 1,075.00 | 1,065.00 | 1,073.00 | 1,032.74 | 0.75% | 11,800 |
| Jan 8, 2026 | 1,084.00 | 1,084.00 | 1,065.00 | 1,065.00 | 1,025.04 | -1.11% | 20,800 |
| Jan 7, 2026 | 1,084.00 | 1,091.00 | 1,073.00 | 1,077.00 | 1,036.59 | -0.65% | 23,800 |
| Jan 6, 2026 | 1,069.00 | 1,090.00 | 1,069.00 | 1,084.00 | 1,043.32 | 1.40% | 25,400 |
| Jan 5, 2026 | 1,074.00 | 1,074.00 | 1,064.00 | 1,069.00 | 1,028.89 | 0.28% | 20,200 |
| Dec 30, 2025 | 1,076.00 | 1,077.00 | 1,066.00 | 1,066.00 | 1,026.00 | -0.93% | 17,400 |
| Dec 29, 2025 | 1,081.00 | 1,086.00 | 1,073.00 | 1,076.00 | 1,035.62 | -0.46% | 16,000 |
| Dec 26, 2025 | 1,093.00 | 1,093.00 | 1,074.00 | 1,081.00 | 1,040.44 | -0.28% | 38,900 |
| Dec 25, 2025 | 1,080.00 | 1,086.00 | 1,073.00 | 1,084.00 | 1,043.32 | 2.85% | 38,400 |
| Dec 24, 2025 | 1,057.00 | 1,057.00 | 1,050.00 | 1,054.00 | 1,014.45 | 0.38% | 21,900 |
| Dec 23, 2025 | 1,036.00 | 1,055.00 | 1,036.00 | 1,050.00 | 1,010.60 | 1.45% | 21,200 |
| Dec 22, 2025 | 1,047.00 | 1,047.00 | 1,034.00 | 1,035.00 | 996.16 | -0.77% | 35,500 |
| Dec 19, 2025 | 1,020.00 | 1,043.00 | 1,015.00 | 1,043.00 | 1,003.86 | 1.76% | 22,800 |
| Dec 18, 2025 | 1,011.00 | 1,032.00 | 1,010.00 | 1,025.00 | 986.54 | 1.18% | 33,000 |
| Dec 17, 2025 | 1,014.00 | 1,017.00 | 1,009.00 | 1,013.00 | 974.99 | -0.10% | 12,600 |
| Dec 16, 2025 | 1,033.00 | 1,033.00 | 1,014.00 | 1,014.00 | 975.95 | -1.36% | 16,300 |
| Dec 15, 2025 | 1,018.00 | 1,035.00 | 1,018.00 | 1,028.00 | 989.42 | 0.98% | 18,700 |
| Dec 12, 2025 | 1,010.00 | 1,020.00 | 1,007.00 | 1,018.00 | 979.80 | 1.29% | 19,900 |
| Dec 11, 2025 | 1,024.00 | 1,024.00 | 1,005.00 | 1,005.00 | 967.29 | -1.86% | 41,600 |
| Dec 10, 2025 | 1,015.00 | 1,027.00 | 1,015.00 | 1,024.00 | 985.57 | 0.79% | 10,100 |
| Dec 9, 2025 | 1,025.00 | 1,028.00 | 1,011.00 | 1,016.00 | 977.87 | -0.59% | 20,700 |
| Dec 8, 2025 | 1,022.00 | 1,033.00 | 1,019.00 | 1,022.00 | 983.65 | - | 14,000 |
| Dec 5, 2025 | 1,024.00 | 1,033.00 | 1,019.00 | 1,022.00 | 983.65 | -0.68% | 22,000 |
| Dec 4, 2025 | 1,023.00 | 1,034.00 | 1,023.00 | 1,029.00 | 990.39 | 0.78% | 16,000 |
| Dec 3, 2025 | 1,024.00 | 1,029.00 | 1,021.00 | 1,021.00 | 982.69 | -0.10% | 15,400 |
| Dec 2, 2025 | 1,040.00 | 1,040.00 | 1,022.00 | 1,022.00 | 983.65 | -1.83% | 19,300 |
| Dec 1, 2025 | 1,059.00 | 1,061.00 | 1,037.00 | 1,041.00 | 1,001.94 | -1.70% | 22,400 |