CRI Middleware Co., Ltd. (TYO:3698)
Japan
· Delayed Price · Currency is JPY 964.00
+37.00 (3.99%)
Mar 10, 2026, 1:51 PM JST
CRI Middleware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 936.00 | 936.00 | 899.00 | 927.00 | 927.00 | -2.93% | 53,600 |
| Mar 6, 2026 | 962.00 | 975.00 | 951.00 | 955.00 | 955.00 | -0.93% | 16,900 |
| Mar 5, 2026 | 960.00 | 973.00 | 958.00 | 964.00 | 964.00 | 2.12% | 23,000 |
| Mar 4, 2026 | 950.00 | 962.00 | 938.00 | 944.00 | 944.00 | -1.26% | 54,700 |
| Mar 3, 2026 | 964.00 | 987.00 | 953.00 | 956.00 | 956.00 | -0.93% | 27,900 |
| Mar 2, 2026 | 971.00 | 971.00 | 949.00 | 965.00 | 965.00 | -1.53% | 23,600 |
| Feb 27, 2026 | 974.00 | 981.00 | 968.00 | 980.00 | 980.00 | 0.51% | 13,800 |
| Feb 26, 2026 | 966.00 | 994.00 | 966.00 | 975.00 | 975.00 | 1.77% | 13,100 |
| Feb 25, 2026 | 940.00 | 975.00 | 940.00 | 958.00 | 958.00 | 2.13% | 31,900 |
| Feb 24, 2026 | 952.00 | 952.00 | 927.00 | 938.00 | 938.00 | -1.26% | 34,100 |
| Feb 20, 2026 | 960.00 | 960.00 | 943.00 | 950.00 | 950.00 | -1.35% | 20,600 |
| Feb 19, 2026 | 961.00 | 965.00 | 949.00 | 963.00 | 963.00 | 0.21% | 13,800 |
| Feb 18, 2026 | 953.00 | 967.00 | 950.00 | 961.00 | 961.00 | 1.48% | 27,100 |
| Feb 17, 2026 | 950.00 | 962.00 | 945.00 | 947.00 | 947.00 | -0.42% | 33,600 |
| Feb 16, 2026 | 972.00 | 975.00 | 946.00 | 951.00 | 951.00 | -3.16% | 53,700 |
| Feb 13, 2026 | 991.00 | 995.00 | 971.00 | 982.00 | 982.00 | -7.71% | 83,100 |
| Feb 12, 2026 | 1,081.00 | 1,081.00 | 1,056.00 | 1,064.00 | 1,064.00 | -0.65% | 30,000 |
| Feb 10, 2026 | 1,057.00 | 1,078.00 | 1,057.00 | 1,071.00 | 1,071.00 | 2.29% | 16,100 |
| Feb 9, 2026 | 1,050.00 | 1,060.00 | 1,041.00 | 1,047.00 | 1,047.00 | 0.87% | 14,400 |
| Feb 6, 2026 | 1,053.00 | 1,053.00 | 1,033.00 | 1,038.00 | 1,038.00 | -2.63% | 33,000 |
| Feb 5, 2026 | 1,070.00 | 1,074.00 | 1,054.00 | 1,066.00 | 1,066.00 | 0.38% | 13,500 |
| Feb 4, 2026 | 1,070.00 | 1,074.00 | 1,051.00 | 1,062.00 | 1,062.00 | -1.48% | 22,100 |
| Feb 3, 2026 | 1,068.00 | 1,086.00 | 1,068.00 | 1,078.00 | 1,078.00 | 1.60% | 11,200 |
| Feb 2, 2026 | 1,079.00 | 1,091.00 | 1,060.00 | 1,061.00 | 1,061.00 | -2.03% | 23,800 |
| Jan 30, 2026 | 1,076.00 | 1,090.00 | 1,072.00 | 1,083.00 | 1,083.00 | -0.28% | 9,100 |
| Jan 29, 2026 | 1,081.00 | 1,087.00 | 1,066.00 | 1,086.00 | 1,086.00 | 0.46% | 17,700 |
| Jan 28, 2026 | 1,091.00 | 1,091.00 | 1,075.00 | 1,081.00 | 1,081.00 | -1.55% | 16,000 |
| Jan 27, 2026 | 1,085.00 | 1,098.00 | 1,078.00 | 1,098.00 | 1,098.00 | 1.10% | 14,100 |
| Jan 26, 2026 | 1,097.00 | 1,101.00 | 1,086.00 | 1,086.00 | 1,086.00 | -2.78% | 19,800 |
| Jan 23, 2026 | 1,102.00 | 1,121.00 | 1,102.00 | 1,117.00 | 1,117.00 | -0.18% | 22,500 |
| Jan 22, 2026 | 1,105.00 | 1,122.00 | 1,094.00 | 1,119.00 | 1,119.00 | 1.82% | 8,500 |
| Jan 21, 2026 | 1,100.00 | 1,106.00 | 1,091.00 | 1,099.00 | 1,099.00 | -1.96% | 16,700 |
| Jan 20, 2026 | 1,129.00 | 1,137.00 | 1,113.00 | 1,121.00 | 1,121.00 | -0.27% | 12,600 |
| Jan 19, 2026 | 1,124.00 | 1,132.00 | 1,118.00 | 1,124.00 | 1,124.00 | -0.09% | 22,700 |
| Jan 16, 2026 | 1,135.00 | 1,135.00 | 1,112.00 | 1,125.00 | 1,125.00 | -0.35% | 12,500 |
| Jan 15, 2026 | 1,089.00 | 1,132.00 | 1,089.00 | 1,129.00 | 1,129.00 | 3.67% | 33,400 |
| Jan 14, 2026 | 1,096.00 | 1,107.00 | 1,083.00 | 1,089.00 | 1,089.00 | -0.55% | 27,300 |
| Jan 13, 2026 | 1,119.00 | 1,119.00 | 1,089.00 | 1,095.00 | 1,095.00 | -0.45% | 31,100 |
| Jan 9, 2026 | 1,100.00 | 1,103.00 | 1,088.00 | 1,100.00 | 1,100.00 | -0.18% | 16,400 |
| Jan 8, 2026 | 1,100.00 | 1,109.00 | 1,092.00 | 1,102.00 | 1,102.00 | 0.27% | 13,900 |
| Jan 7, 2026 | 1,092.00 | 1,103.00 | 1,085.00 | 1,099.00 | 1,099.00 | 1.29% | 24,000 |
| Jan 6, 2026 | 1,093.00 | 1,102.00 | 1,076.00 | 1,085.00 | 1,085.00 | -0.09% | 28,900 |
| Jan 5, 2026 | 1,111.00 | 1,111.00 | 1,086.00 | 1,086.00 | 1,086.00 | -1.09% | 18,100 |
| Dec 30, 2025 | 1,139.00 | 1,139.00 | 1,096.00 | 1,098.00 | 1,098.00 | -4.27% | 42,700 |
| Dec 29, 2025 | 1,164.00 | 1,174.00 | 1,136.00 | 1,147.00 | 1,147.00 | -1.46% | 32,900 |
| Dec 26, 2025 | 1,196.00 | 1,196.00 | 1,164.00 | 1,164.00 | 1,164.00 | -1.77% | 27,400 |
| Dec 25, 2025 | 1,151.00 | 1,185.00 | 1,151.00 | 1,185.00 | 1,185.00 | 3.04% | 14,800 |
| Dec 24, 2025 | 1,173.00 | 1,178.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.21% | 30,800 |
| Dec 23, 2025 | 1,173.00 | 1,185.00 | 1,173.00 | 1,176.00 | 1,176.00 | 0.26% | 5,200 |
| Dec 22, 2025 | 1,200.00 | 1,212.00 | 1,172.00 | 1,173.00 | 1,173.00 | -1.92% | 32,100 |
| Dec 19, 2025 | 1,193.00 | 1,205.00 | 1,188.00 | 1,196.00 | 1,196.00 | 0.59% | 17,600 |
| Dec 18, 2025 | 1,161.00 | 1,189.00 | 1,161.00 | 1,189.00 | 1,189.00 | 1.11% | 13,500 |
| Dec 17, 2025 | 1,170.00 | 1,179.00 | 1,158.00 | 1,176.00 | 1,176.00 | 1.03% | 12,800 |
| Dec 16, 2025 | 1,141.00 | 1,164.00 | 1,141.00 | 1,164.00 | 1,164.00 | 1.57% | 17,300 |
| Dec 15, 2025 | 1,136.00 | 1,155.00 | 1,136.00 | 1,146.00 | 1,146.00 | - | 17,800 |
| Dec 12, 2025 | 1,135.00 | 1,153.00 | 1,135.00 | 1,146.00 | 1,146.00 | 1.69% | 12,000 |
| Dec 11, 2025 | 1,148.00 | 1,152.00 | 1,127.00 | 1,127.00 | 1,127.00 | -1.31% | 30,300 |
| Dec 10, 2025 | 1,143.00 | 1,150.00 | 1,124.00 | 1,142.00 | 1,142.00 | 1.24% | 14,500 |
| Dec 9, 2025 | 1,130.00 | 1,140.00 | 1,120.00 | 1,128.00 | 1,128.00 | -0.18% | 8,800 |
| Dec 8, 2025 | 1,133.00 | 1,141.00 | 1,127.00 | 1,130.00 | 1,130.00 | 0.36% | 9,700 |
| Dec 5, 2025 | 1,125.00 | 1,133.00 | 1,118.00 | 1,126.00 | 1,126.00 | 0.09% | 16,900 |
| Dec 4, 2025 | 1,115.00 | 1,135.00 | 1,115.00 | 1,125.00 | 1,125.00 | 0.90% | 12,700 |
| Dec 3, 2025 | 1,084.00 | 1,115.00 | 1,078.00 | 1,115.00 | 1,115.00 | 2.95% | 21,400 |
| Dec 2, 2025 | 1,130.00 | 1,130.00 | 1,083.00 | 1,083.00 | 1,083.00 | -3.65% | 31,800 |
| Dec 1, 2025 | 1,181.00 | 1,181.00 | 1,122.00 | 1,124.00 | 1,124.00 | -4.83% | 33,800 |
| Nov 28, 2025 | 1,144.00 | 1,183.00 | 1,142.00 | 1,181.00 | 1,181.00 | 2.96% | 42,100 |
| Nov 27, 2025 | 1,145.00 | 1,156.00 | 1,143.00 | 1,147.00 | 1,147.00 | 1.15% | 29,600 |
| Nov 26, 2025 | 1,099.00 | 1,135.00 | 1,095.00 | 1,134.00 | 1,134.00 | 4.52% | 50,300 |
| Nov 25, 2025 | 1,080.00 | 1,105.00 | 1,063.00 | 1,085.00 | 1,085.00 | 2.36% | 95,000 |
| Nov 21, 2025 | 1,020.00 | 1,062.00 | 1,018.00 | 1,060.00 | 1,060.00 | 1.34% | 34,100 |
| Nov 20, 2025 | 1,080.00 | 1,080.00 | 1,039.00 | 1,046.00 | 1,046.00 | 2.55% | 58,200 |
| Nov 19, 2025 | 1,039.00 | 1,039.00 | 1,009.00 | 1,020.00 | 1,020.00 | -2.30% | 53,100 |
| Nov 18, 2025 | 1,058.00 | 1,058.00 | 1,028.00 | 1,044.00 | 1,044.00 | -0.95% | 44,500 |
| Nov 17, 2025 | 1,079.00 | 1,093.00 | 1,050.00 | 1,054.00 | 1,054.00 | -2.41% | 62,900 |
| Nov 14, 2025 | 1,115.00 | 1,126.00 | 1,074.00 | 1,080.00 | 1,080.00 | -4.93% | 91,200 |
| Nov 13, 2025 | 1,150.00 | 1,150.00 | 1,110.00 | 1,136.00 | 1,136.00 | -1.05% | 38,900 |
| Nov 12, 2025 | 1,134.00 | 1,159.00 | 1,133.00 | 1,148.00 | 1,148.00 | 0.17% | 21,900 |
| Nov 11, 2025 | 1,190.00 | 1,190.00 | 1,106.00 | 1,146.00 | 1,146.00 | -3.05% | 71,800 |
| Nov 10, 2025 | 1,150.00 | 1,200.00 | 1,130.00 | 1,182.00 | 1,182.00 | 7.55% | 90,900 |
| Nov 7, 2025 | 1,158.00 | 1,158.00 | 1,086.00 | 1,099.00 | 1,099.00 | 2.42% | 183,500 |
| Nov 6, 2025 | 1,312.00 | 1,335.00 | 1,058.00 | 1,073.00 | 1,073.00 | -17.71% | 210,000 |
| Nov 5, 2025 | 1,322.00 | 1,322.00 | 1,255.00 | 1,304.00 | 1,304.00 | -1.29% | 23,600 |
| Nov 4, 2025 | 1,286.00 | 1,321.00 | 1,272.00 | 1,321.00 | 1,321.00 | 2.72% | 21,700 |
| Oct 31, 2025 | 1,258.00 | 1,306.00 | 1,258.00 | 1,286.00 | 1,286.00 | 1.34% | 11,100 |
| Oct 30, 2025 | 1,282.00 | 1,293.00 | 1,266.00 | 1,269.00 | 1,269.00 | -0.94% | 19,400 |
| Oct 29, 2025 | 1,323.00 | 1,325.00 | 1,280.00 | 1,281.00 | 1,281.00 | -3.39% | 16,300 |
| Oct 28, 2025 | 1,371.00 | 1,371.00 | 1,320.00 | 1,326.00 | 1,326.00 | -3.28% | 13,600 |
| Oct 27, 2025 | 1,372.00 | 1,375.00 | 1,353.00 | 1,371.00 | 1,371.00 | 1.11% | 20,100 |
| Oct 24, 2025 | 1,369.00 | 1,369.00 | 1,340.00 | 1,356.00 | 1,356.00 | -1.31% | 13,500 |
| Oct 23, 2025 | 1,328.00 | 1,374.00 | 1,318.00 | 1,374.00 | 1,374.00 | 3.54% | 11,000 |
| Oct 22, 2025 | 1,321.00 | 1,327.00 | 1,308.00 | 1,327.00 | 1,327.00 | 0.61% | 9,100 |
| Oct 21, 2025 | 1,325.00 | 1,328.00 | 1,300.00 | 1,319.00 | 1,319.00 | 1.46% | 12,200 |
| Oct 20, 2025 | 1,270.00 | 1,306.00 | 1,270.00 | 1,300.00 | 1,300.00 | 2.60% | 6,300 |
| Oct 17, 2025 | 1,267.00 | 1,268.00 | 1,249.00 | 1,267.00 | 1,267.00 | - | 11,900 |
| Oct 16, 2025 | 1,280.00 | 1,309.00 | 1,267.00 | 1,267.00 | 1,267.00 | -0.78% | 17,600 |
| Oct 15, 2025 | 1,250.00 | 1,295.00 | 1,250.00 | 1,277.00 | 1,277.00 | 2.24% | 13,700 |
| Oct 14, 2025 | 1,261.00 | 1,299.00 | 1,207.00 | 1,249.00 | 1,249.00 | -3.25% | 58,100 |
| Oct 10, 2025 | 1,333.00 | 1,334.00 | 1,291.00 | 1,291.00 | 1,291.00 | -3.51% | 17,100 |
| Oct 9, 2025 | 1,362.00 | 1,362.00 | 1,323.00 | 1,338.00 | 1,338.00 | -1.76% | 12,000 |
| Oct 8, 2025 | 1,380.00 | 1,382.00 | 1,362.00 | 1,362.00 | 1,362.00 | -1.45% | 12,600 |