CRI Middleware Co., Ltd. (TYO:3698)
Japan
· Delayed Price · Currency is JPY 1,008.00
+8.00 (0.80%)
Apr 28, 2026, 3:30 PM JST
CRI Middleware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,000.00 | 1,026.00 | 1,000.00 | 1,008.00 | 1,008.00 | 0.80% | 12,400 |
| Apr 27, 2026 | 995.00 | 1,025.00 | 992.00 | 1,000.00 | 1,000.00 | 0.20% | 18,400 |
| Apr 24, 2026 | 1,021.00 | 1,031.00 | 995.00 | 998.00 | 998.00 | -2.63% | 24,000 |
| Apr 23, 2026 | 1,029.00 | 1,044.00 | 1,013.00 | 1,025.00 | 1,025.00 | -0.29% | 13,000 |
| Apr 22, 2026 | 1,057.00 | 1,057.00 | 1,020.00 | 1,028.00 | 1,028.00 | -2.74% | 10,900 |
| Apr 21, 2026 | 1,037.00 | 1,075.00 | 1,037.00 | 1,057.00 | 1,057.00 | 2.62% | 12,700 |
| Apr 20, 2026 | 1,065.00 | 1,065.00 | 1,005.00 | 1,030.00 | 1,030.00 | -3.20% | 25,600 |
| Apr 17, 2026 | 1,025.00 | 1,064.00 | 1,025.00 | 1,064.00 | 1,064.00 | 3.20% | 26,500 |
| Apr 16, 2026 | 1,033.00 | 1,052.00 | 1,031.00 | 1,031.00 | 1,031.00 | 0.10% | 19,800 |
| Apr 15, 2026 | 1,007.00 | 1,056.00 | 1,007.00 | 1,030.00 | 1,030.00 | 3.10% | 41,800 |
| Apr 14, 2026 | 950.00 | 1,013.00 | 950.00 | 999.00 | 999.00 | 5.49% | 36,300 |
| Apr 13, 2026 | 945.00 | 947.00 | 935.00 | 947.00 | 947.00 | -0.63% | 9,200 |
| Apr 10, 2026 | 955.00 | 955.00 | 942.00 | 953.00 | 953.00 | -0.73% | 11,900 |
| Apr 9, 2026 | 965.00 | 965.00 | 957.00 | 960.00 | 960.00 | -0.52% | 6,200 |
| Apr 8, 2026 | 972.00 | 972.00 | 962.00 | 965.00 | 965.00 | 0.31% | 7,800 |
| Apr 7, 2026 | 952.00 | 963.00 | 952.00 | 962.00 | 962.00 | 1.05% | 4,200 |
| Apr 6, 2026 | 948.00 | 958.00 | 948.00 | 952.00 | 952.00 | 0.42% | 3,500 |
| Apr 3, 2026 | 945.00 | 955.00 | 944.00 | 948.00 | 948.00 | 0.32% | 4,400 |
| Apr 2, 2026 | 954.00 | 961.00 | 945.00 | 945.00 | 945.00 | -0.84% | 8,700 |
| Apr 1, 2026 | 930.00 | 959.00 | 930.00 | 953.00 | 953.00 | 2.69% | 14,900 |
| Mar 31, 2026 | 925.00 | 943.00 | 921.00 | 928.00 | 928.00 | 0.22% | 9,800 |
| Mar 30, 2026 | 930.00 | 932.00 | 918.00 | 926.00 | 926.00 | -2.32% | 16,500 |
| Mar 27, 2026 | 949.00 | 970.00 | 948.00 | 948.00 | 935.00 | -0.11% | 10,400 |
| Mar 26, 2026 | 968.00 | 968.00 | 948.00 | 949.00 | 935.99 | -1.76% | 8,400 |
| Mar 25, 2026 | 943.00 | 966.00 | 943.00 | 966.00 | 952.75 | 3.09% | 12,200 |
| Mar 24, 2026 | 933.00 | 945.00 | 926.00 | 937.00 | 924.15 | 1.19% | 12,600 |
| Mar 23, 2026 | 949.00 | 949.00 | 911.00 | 926.00 | 913.30 | -2.73% | 43,200 |
| Mar 19, 2026 | 962.00 | 965.00 | 946.00 | 952.00 | 938.95 | -3.45% | 28,900 |
| Mar 18, 2026 | 962.00 | 986.00 | 960.00 | 986.00 | 972.48 | 3.57% | 18,100 |
| Mar 17, 2026 | 962.00 | 972.00 | 952.00 | 952.00 | 938.95 | 0.11% | 3,300 |
| Mar 16, 2026 | 960.00 | 967.00 | 947.00 | 951.00 | 937.96 | -1.35% | 11,200 |
| Mar 13, 2026 | 950.00 | 967.00 | 945.00 | 964.00 | 950.78 | 0.31% | 23,400 |
| Mar 12, 2026 | 975.00 | 975.00 | 951.00 | 961.00 | 947.82 | -1.33% | 16,200 |
| Mar 11, 2026 | 968.00 | 979.00 | 963.00 | 974.00 | 960.64 | 1.14% | 24,600 |
| Mar 10, 2026 | 940.00 | 971.00 | 940.00 | 963.00 | 949.79 | 3.88% | 22,800 |
| Mar 9, 2026 | 936.00 | 936.00 | 899.00 | 927.00 | 914.29 | -2.93% | 53,600 |
| Mar 6, 2026 | 962.00 | 975.00 | 951.00 | 955.00 | 941.90 | -0.93% | 16,900 |
| Mar 5, 2026 | 960.00 | 973.00 | 958.00 | 964.00 | 950.78 | 2.12% | 23,000 |
| Mar 4, 2026 | 950.00 | 962.00 | 938.00 | 944.00 | 931.05 | -1.26% | 54,700 |
| Mar 3, 2026 | 964.00 | 987.00 | 953.00 | 956.00 | 942.89 | -0.93% | 27,900 |
| Mar 2, 2026 | 971.00 | 971.00 | 949.00 | 965.00 | 951.77 | -1.53% | 23,600 |
| Feb 27, 2026 | 974.00 | 981.00 | 968.00 | 980.00 | 966.56 | 0.51% | 13,800 |
| Feb 26, 2026 | 966.00 | 994.00 | 966.00 | 975.00 | 961.63 | 1.77% | 13,100 |
| Feb 25, 2026 | 940.00 | 975.00 | 940.00 | 958.00 | 944.86 | 2.13% | 31,900 |
| Feb 24, 2026 | 952.00 | 952.00 | 927.00 | 938.00 | 925.14 | -1.26% | 34,100 |
| Feb 20, 2026 | 960.00 | 960.00 | 943.00 | 950.00 | 936.97 | -1.35% | 20,600 |
| Feb 19, 2026 | 961.00 | 965.00 | 949.00 | 963.00 | 949.79 | 0.21% | 13,800 |
| Feb 18, 2026 | 953.00 | 967.00 | 950.00 | 961.00 | 947.82 | 1.48% | 27,100 |
| Feb 17, 2026 | 950.00 | 962.00 | 945.00 | 947.00 | 934.01 | -0.42% | 33,600 |
| Feb 16, 2026 | 972.00 | 975.00 | 946.00 | 951.00 | 937.96 | -3.16% | 53,700 |
| Feb 13, 2026 | 991.00 | 995.00 | 971.00 | 982.00 | 968.53 | -7.71% | 83,100 |
| Feb 12, 2026 | 1,081.00 | 1,081.00 | 1,056.00 | 1,064.00 | 1,049.41 | -0.65% | 30,000 |
| Feb 10, 2026 | 1,057.00 | 1,078.00 | 1,057.00 | 1,071.00 | 1,056.31 | 2.29% | 16,100 |
| Feb 9, 2026 | 1,050.00 | 1,060.00 | 1,041.00 | 1,047.00 | 1,032.64 | 0.87% | 14,400 |
| Feb 6, 2026 | 1,053.00 | 1,053.00 | 1,033.00 | 1,038.00 | 1,023.77 | -2.63% | 33,000 |
| Feb 5, 2026 | 1,070.00 | 1,074.00 | 1,054.00 | 1,066.00 | 1,051.38 | 0.38% | 13,500 |
| Feb 4, 2026 | 1,070.00 | 1,074.00 | 1,051.00 | 1,062.00 | 1,047.44 | -1.48% | 22,100 |
| Feb 3, 2026 | 1,068.00 | 1,086.00 | 1,068.00 | 1,078.00 | 1,063.22 | 1.60% | 11,200 |
| Feb 2, 2026 | 1,079.00 | 1,091.00 | 1,060.00 | 1,061.00 | 1,046.45 | -2.03% | 23,800 |
| Jan 30, 2026 | 1,076.00 | 1,090.00 | 1,072.00 | 1,083.00 | 1,068.15 | -0.28% | 9,100 |
| Jan 29, 2026 | 1,081.00 | 1,087.00 | 1,066.00 | 1,086.00 | 1,071.11 | 0.46% | 17,700 |
| Jan 28, 2026 | 1,091.00 | 1,091.00 | 1,075.00 | 1,081.00 | 1,066.18 | -1.55% | 16,000 |
| Jan 27, 2026 | 1,085.00 | 1,098.00 | 1,078.00 | 1,098.00 | 1,082.94 | 1.10% | 14,100 |
| Jan 26, 2026 | 1,097.00 | 1,101.00 | 1,086.00 | 1,086.00 | 1,071.11 | -2.78% | 19,800 |
| Jan 23, 2026 | 1,102.00 | 1,121.00 | 1,102.00 | 1,117.00 | 1,101.68 | -0.18% | 22,500 |
| Jan 22, 2026 | 1,105.00 | 1,122.00 | 1,094.00 | 1,119.00 | 1,103.66 | 1.82% | 8,500 |
| Jan 21, 2026 | 1,100.00 | 1,106.00 | 1,091.00 | 1,099.00 | 1,083.93 | -1.96% | 16,700 |
| Jan 20, 2026 | 1,129.00 | 1,137.00 | 1,113.00 | 1,121.00 | 1,105.63 | -0.27% | 12,600 |
| Jan 19, 2026 | 1,124.00 | 1,132.00 | 1,118.00 | 1,124.00 | 1,108.59 | -0.09% | 22,700 |
| Jan 16, 2026 | 1,135.00 | 1,135.00 | 1,112.00 | 1,125.00 | 1,109.57 | -0.35% | 12,500 |
| Jan 15, 2026 | 1,089.00 | 1,132.00 | 1,089.00 | 1,129.00 | 1,113.52 | 3.67% | 33,400 |
| Jan 14, 2026 | 1,096.00 | 1,107.00 | 1,083.00 | 1,089.00 | 1,074.07 | -0.55% | 27,300 |
| Jan 13, 2026 | 1,119.00 | 1,119.00 | 1,089.00 | 1,095.00 | 1,079.98 | -0.45% | 31,100 |
| Jan 9, 2026 | 1,100.00 | 1,103.00 | 1,088.00 | 1,100.00 | 1,084.92 | -0.18% | 16,400 |
| Jan 8, 2026 | 1,100.00 | 1,109.00 | 1,092.00 | 1,102.00 | 1,086.89 | 0.27% | 13,900 |
| Jan 7, 2026 | 1,092.00 | 1,103.00 | 1,085.00 | 1,099.00 | 1,083.93 | 1.29% | 24,000 |
| Jan 6, 2026 | 1,093.00 | 1,102.00 | 1,076.00 | 1,085.00 | 1,070.12 | -0.09% | 28,900 |
| Jan 5, 2026 | 1,111.00 | 1,111.00 | 1,086.00 | 1,086.00 | 1,071.11 | -1.09% | 18,100 |
| Dec 30, 2025 | 1,139.00 | 1,139.00 | 1,096.00 | 1,098.00 | 1,082.94 | -4.27% | 42,700 |
| Dec 29, 2025 | 1,164.00 | 1,174.00 | 1,136.00 | 1,147.00 | 1,131.27 | -1.46% | 32,900 |
| Dec 26, 2025 | 1,196.00 | 1,196.00 | 1,164.00 | 1,164.00 | 1,148.04 | -1.77% | 27,400 |
| Dec 25, 2025 | 1,151.00 | 1,185.00 | 1,151.00 | 1,185.00 | 1,168.75 | 3.04% | 14,800 |
| Dec 24, 2025 | 1,173.00 | 1,178.00 | 1,150.00 | 1,150.00 | 1,134.23 | -2.21% | 30,800 |
| Dec 23, 2025 | 1,173.00 | 1,185.00 | 1,173.00 | 1,176.00 | 1,159.87 | 0.26% | 5,200 |
| Dec 22, 2025 | 1,200.00 | 1,212.00 | 1,172.00 | 1,173.00 | 1,156.91 | -1.92% | 32,100 |
| Dec 19, 2025 | 1,193.00 | 1,205.00 | 1,188.00 | 1,196.00 | 1,179.60 | 0.59% | 17,600 |
| Dec 18, 2025 | 1,161.00 | 1,189.00 | 1,161.00 | 1,189.00 | 1,172.70 | 1.11% | 13,500 |
| Dec 17, 2025 | 1,170.00 | 1,179.00 | 1,158.00 | 1,176.00 | 1,159.87 | 1.03% | 12,800 |
| Dec 16, 2025 | 1,141.00 | 1,164.00 | 1,141.00 | 1,164.00 | 1,148.04 | 1.57% | 17,300 |
| Dec 15, 2025 | 1,136.00 | 1,155.00 | 1,136.00 | 1,146.00 | 1,130.28 | - | 17,800 |
| Dec 12, 2025 | 1,135.00 | 1,153.00 | 1,135.00 | 1,146.00 | 1,130.28 | 1.69% | 12,000 |
| Dec 11, 2025 | 1,148.00 | 1,152.00 | 1,127.00 | 1,127.00 | 1,111.55 | -1.31% | 30,300 |
| Dec 10, 2025 | 1,143.00 | 1,150.00 | 1,124.00 | 1,142.00 | 1,126.34 | 1.24% | 14,500 |
| Dec 9, 2025 | 1,130.00 | 1,140.00 | 1,120.00 | 1,128.00 | 1,112.53 | -0.18% | 8,800 |
| Dec 8, 2025 | 1,133.00 | 1,141.00 | 1,127.00 | 1,130.00 | 1,114.50 | 0.36% | 9,700 |
| Dec 5, 2025 | 1,125.00 | 1,133.00 | 1,118.00 | 1,126.00 | 1,110.56 | 0.09% | 16,900 |
| Dec 4, 2025 | 1,115.00 | 1,135.00 | 1,115.00 | 1,125.00 | 1,109.57 | 0.90% | 12,700 |
| Dec 3, 2025 | 1,084.00 | 1,115.00 | 1,078.00 | 1,115.00 | 1,099.71 | 2.95% | 21,400 |
| Dec 2, 2025 | 1,130.00 | 1,130.00 | 1,083.00 | 1,083.00 | 1,068.15 | -3.65% | 31,800 |
| Dec 1, 2025 | 1,181.00 | 1,181.00 | 1,122.00 | 1,124.00 | 1,108.59 | -4.83% | 33,800 |