Cross Marketing Group Inc. (TYO:3675)
Japan
· Delayed Price · Currency is JPY 611.00
+16.00 (2.69%)
Mar 10, 2026, 2:44 PM JST
Cross Marketing Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 585.00 | 597.00 | 579.00 | 595.00 | 595.00 | -1.98% | 76,000 |
| Mar 6, 2026 | 598.00 | 609.00 | 597.00 | 607.00 | 607.00 | 0.83% | 46,900 |
| Mar 5, 2026 | 602.00 | 610.00 | 599.00 | 602.00 | 602.00 | 2.21% | 59,100 |
| Mar 4, 2026 | 592.00 | 598.00 | 577.00 | 589.00 | 589.00 | -2.81% | 123,300 |
| Mar 3, 2026 | 621.00 | 622.00 | 606.00 | 606.00 | 606.00 | -3.19% | 58,500 |
| Mar 2, 2026 | 630.00 | 631.00 | 617.00 | 626.00 | 626.00 | -1.57% | 63,300 |
| Feb 27, 2026 | 637.00 | 640.00 | 632.00 | 636.00 | 636.00 | 0.47% | 86,700 |
| Feb 26, 2026 | 620.00 | 638.00 | 620.00 | 633.00 | 633.00 | 2.10% | 58,900 |
| Feb 25, 2026 | 619.00 | 626.00 | 616.00 | 620.00 | 620.00 | 0.65% | 47,500 |
| Feb 24, 2026 | 624.00 | 624.00 | 613.00 | 616.00 | 616.00 | -1.12% | 29,200 |
| Feb 20, 2026 | 630.00 | 634.00 | 619.00 | 623.00 | 623.00 | -1.58% | 60,100 |
| Feb 19, 2026 | 640.00 | 642.00 | 632.00 | 633.00 | 633.00 | -1.09% | 44,400 |
| Feb 18, 2026 | 634.00 | 642.00 | 625.00 | 640.00 | 640.00 | 1.11% | 56,600 |
| Feb 17, 2026 | 637.00 | 646.00 | 631.00 | 633.00 | 633.00 | -0.94% | 42,000 |
| Feb 16, 2026 | 627.00 | 641.00 | 626.00 | 639.00 | 639.00 | 2.90% | 79,800 |
| Feb 13, 2026 | 638.00 | 646.00 | 602.00 | 621.00 | 621.00 | -4.17% | 246,800 |
| Feb 12, 2026 | 648.00 | 650.00 | 642.00 | 648.00 | 648.00 | 0.15% | 44,100 |
| Feb 10, 2026 | 646.00 | 651.00 | 646.00 | 647.00 | 647.00 | -0.15% | 19,400 |
| Feb 9, 2026 | 650.00 | 654.00 | 647.00 | 648.00 | 648.00 | -0.15% | 36,000 |
| Feb 6, 2026 | 653.00 | 655.00 | 647.00 | 649.00 | 649.00 | -1.67% | 20,600 |
| Feb 5, 2026 | 652.00 | 663.00 | 652.00 | 660.00 | 660.00 | 1.23% | 46,200 |
| Feb 4, 2026 | 659.00 | 659.00 | 645.00 | 652.00 | 652.00 | -0.46% | 30,900 |
| Feb 3, 2026 | 649.00 | 659.00 | 647.00 | 655.00 | 655.00 | 1.08% | 20,800 |
| Feb 2, 2026 | 668.00 | 668.00 | 647.00 | 648.00 | 648.00 | -1.52% | 181,000 |
| Jan 30, 2026 | 650.00 | 661.00 | 648.00 | 658.00 | 658.00 | 0.92% | 38,900 |
| Jan 29, 2026 | 653.00 | 655.00 | 645.00 | 652.00 | 652.00 | - | 27,400 |
| Jan 28, 2026 | 660.00 | 660.00 | 649.00 | 652.00 | 652.00 | -1.51% | 30,300 |
| Jan 27, 2026 | 654.00 | 662.00 | 653.00 | 662.00 | 662.00 | 0.91% | 25,100 |
| Jan 26, 2026 | 665.00 | 665.00 | 651.00 | 656.00 | 656.00 | -1.35% | 41,200 |
| Jan 23, 2026 | 657.00 | 666.00 | 657.00 | 665.00 | 665.00 | 1.84% | 31,000 |
| Jan 22, 2026 | 651.00 | 656.00 | 651.00 | 653.00 | 653.00 | 0.31% | 15,500 |
| Jan 21, 2026 | 646.00 | 651.00 | 639.00 | 651.00 | 651.00 | - | 28,500 |
| Jan 20, 2026 | 656.00 | 656.00 | 647.00 | 651.00 | 651.00 | -0.91% | 24,700 |
| Jan 19, 2026 | 662.00 | 662.00 | 654.00 | 657.00 | 657.00 | -0.15% | 14,400 |
| Jan 16, 2026 | 663.00 | 665.00 | 657.00 | 658.00 | 658.00 | -0.75% | 25,500 |
| Jan 15, 2026 | 654.00 | 665.00 | 652.00 | 663.00 | 663.00 | 1.53% | 74,100 |
| Jan 14, 2026 | 650.00 | 657.00 | 650.00 | 653.00 | 653.00 | 0.31% | 41,500 |
| Jan 13, 2026 | 668.00 | 668.00 | 648.00 | 651.00 | 651.00 | 0.31% | 50,400 |
| Jan 9, 2026 | 642.00 | 650.00 | 642.00 | 649.00 | 649.00 | 1.09% | 18,900 |
| Jan 8, 2026 | 637.00 | 647.00 | 637.00 | 642.00 | 642.00 | -0.16% | 11,800 |
| Jan 7, 2026 | 638.00 | 644.00 | 635.00 | 643.00 | 643.00 | 0.47% | 17,500 |
| Jan 6, 2026 | 632.00 | 641.00 | 632.00 | 640.00 | 640.00 | 1.11% | 49,400 |
| Jan 5, 2026 | 636.00 | 641.00 | 625.00 | 633.00 | 633.00 | 0.96% | 70,600 |
| Dec 30, 2025 | 633.00 | 636.00 | 625.00 | 627.00 | 627.00 | -1.26% | 34,700 |
| Dec 29, 2025 | 629.00 | 636.00 | 626.00 | 635.00 | 635.00 | -0.47% | 55,600 |
| Dec 26, 2025 | 648.00 | 649.00 | 637.00 | 638.00 | 630.50 | -0.78% | 51,600 |
| Dec 25, 2025 | 638.00 | 647.00 | 635.00 | 643.00 | 635.44 | 1.10% | 94,600 |
| Dec 24, 2025 | 625.00 | 636.00 | 625.00 | 636.00 | 628.52 | 2.09% | 67,600 |
| Dec 23, 2025 | 619.00 | 624.00 | 616.00 | 623.00 | 615.68 | 0.16% | 61,100 |
| Dec 22, 2025 | 626.00 | 626.00 | 615.00 | 622.00 | 614.69 | -0.32% | 301,400 |
| Dec 19, 2025 | 614.00 | 624.00 | 614.00 | 624.00 | 616.66 | 1.96% | 153,900 |
| Dec 18, 2025 | 603.00 | 614.00 | 603.00 | 612.00 | 604.81 | 1.66% | 44,800 |
| Dec 17, 2025 | 609.00 | 609.00 | 602.00 | 602.00 | 594.92 | -0.82% | 40,700 |
| Dec 16, 2025 | 614.00 | 614.00 | 604.00 | 607.00 | 599.86 | -1.62% | 56,300 |
| Dec 15, 2025 | 604.00 | 618.00 | 604.00 | 617.00 | 609.75 | 2.15% | 80,500 |
| Dec 12, 2025 | 605.00 | 608.00 | 600.00 | 604.00 | 596.90 | - | 51,400 |
| Dec 11, 2025 | 617.00 | 617.00 | 599.00 | 604.00 | 596.90 | -1.95% | 82,200 |
| Dec 10, 2025 | 613.00 | 620.00 | 612.00 | 616.00 | 608.76 | 0.49% | 49,100 |
| Dec 9, 2025 | 619.00 | 622.00 | 608.00 | 613.00 | 605.79 | -0.97% | 54,700 |
| Dec 8, 2025 | 619.00 | 621.00 | 612.00 | 619.00 | 611.72 | - | 67,400 |
| Dec 5, 2025 | 625.00 | 628.00 | 614.00 | 619.00 | 611.72 | -1.12% | 68,900 |
| Dec 4, 2025 | 626.00 | 632.00 | 621.00 | 626.00 | 618.64 | -0.63% | 75,200 |
| Dec 3, 2025 | 645.00 | 645.00 | 621.00 | 630.00 | 622.59 | -0.94% | 78,700 |
| Dec 2, 2025 | 636.00 | 641.00 | 635.00 | 636.00 | 628.52 | - | 39,900 |
| Dec 1, 2025 | 643.00 | 643.00 | 634.00 | 636.00 | 628.52 | -1.24% | 34,300 |
| Nov 28, 2025 | 632.00 | 651.00 | 632.00 | 644.00 | 636.43 | 1.74% | 52,000 |
| Nov 27, 2025 | 630.00 | 638.00 | 629.00 | 633.00 | 625.56 | 0.64% | 42,800 |
| Nov 26, 2025 | 627.00 | 632.00 | 625.00 | 629.00 | 621.61 | 0.32% | 38,500 |
| Nov 25, 2025 | 633.00 | 635.00 | 625.00 | 627.00 | 619.63 | -0.32% | 22,900 |
| Nov 21, 2025 | 618.00 | 630.00 | 618.00 | 629.00 | 621.61 | 1.62% | 39,300 |
| Nov 20, 2025 | 623.00 | 625.00 | 619.00 | 619.00 | 611.72 | 0.32% | 25,800 |
| Nov 19, 2025 | 618.00 | 625.00 | 613.00 | 617.00 | 609.75 | 0.16% | 38,900 |
| Nov 18, 2025 | 625.00 | 630.00 | 616.00 | 616.00 | 608.76 | -2.22% | 58,600 |
| Nov 17, 2025 | 647.00 | 654.00 | 617.00 | 630.00 | 622.59 | -5.55% | 143,400 |
| Nov 14, 2025 | 666.00 | 674.00 | 666.00 | 667.00 | 659.16 | -0.89% | 31,500 |
| Nov 13, 2025 | 678.00 | 678.00 | 671.00 | 673.00 | 665.09 | -0.44% | 34,800 |
| Nov 12, 2025 | 676.00 | 679.00 | 674.00 | 676.00 | 668.05 | 0.45% | 25,200 |
| Nov 11, 2025 | 679.00 | 680.00 | 671.00 | 673.00 | 665.09 | -0.15% | 29,300 |
| Nov 10, 2025 | 663.00 | 675.00 | 662.00 | 674.00 | 666.08 | 1.81% | 53,500 |
| Nov 7, 2025 | 655.00 | 662.00 | 654.00 | 662.00 | 654.22 | 1.53% | 12,400 |
| Nov 6, 2025 | 666.00 | 666.00 | 652.00 | 652.00 | 644.34 | -0.91% | 30,600 |
| Nov 5, 2025 | 661.00 | 661.00 | 644.00 | 658.00 | 650.26 | -0.60% | 57,200 |
| Nov 4, 2025 | 665.00 | 669.00 | 657.00 | 662.00 | 654.22 | -0.30% | 39,100 |
| Oct 31, 2025 | 669.00 | 670.00 | 657.00 | 664.00 | 656.19 | -0.75% | 19,900 |
| Oct 30, 2025 | 662.00 | 673.00 | 661.00 | 669.00 | 661.14 | 1.67% | 49,200 |
| Oct 29, 2025 | 670.00 | 670.00 | 655.00 | 658.00 | 650.26 | -1.50% | 33,000 |
| Oct 28, 2025 | 685.00 | 685.00 | 668.00 | 668.00 | 660.15 | -2.05% | 42,400 |
| Oct 27, 2025 | 678.00 | 682.00 | 676.00 | 682.00 | 673.98 | 1.34% | 51,200 |
| Oct 24, 2025 | 676.00 | 676.00 | 668.00 | 673.00 | 665.09 | 0.30% | 23,400 |
| Oct 23, 2025 | 670.00 | 675.00 | 669.00 | 671.00 | 663.11 | -0.30% | 29,500 |
| Oct 22, 2025 | 663.00 | 673.00 | 663.00 | 673.00 | 665.09 | 1.05% | 34,000 |
| Oct 21, 2025 | 667.00 | 672.00 | 663.00 | 666.00 | 658.17 | 0.76% | 43,300 |
| Oct 20, 2025 | 654.00 | 661.00 | 652.00 | 661.00 | 653.23 | 2.64% | 31,100 |
| Oct 17, 2025 | 653.00 | 654.00 | 644.00 | 644.00 | 636.43 | -1.98% | 34,700 |
| Oct 16, 2025 | 656.00 | 659.00 | 653.00 | 657.00 | 649.28 | 0.31% | 16,500 |
| Oct 15, 2025 | 648.00 | 659.00 | 648.00 | 655.00 | 647.30 | 2.18% | 40,300 |
| Oct 14, 2025 | 642.00 | 648.00 | 636.00 | 641.00 | 633.46 | -1.69% | 124,000 |
| Oct 10, 2025 | 665.00 | 665.00 | 650.00 | 652.00 | 644.34 | -3.12% | 112,100 |
| Oct 9, 2025 | 674.00 | 677.00 | 668.00 | 673.00 | 665.09 | -0.74% | 43,100 |
| Oct 8, 2025 | 677.00 | 683.00 | 677.00 | 678.00 | 670.03 | -0.73% | 23,500 |