Crops Corporation (TYO:9428)
Japan
· Delayed Price · Currency is JPY 1,503.00
-43.00 (-2.78%)
Mar 10, 2026, 11:00 AM JST
Crops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,512.00 | 1,546.00 | 1,511.00 | 1,546.00 | 1,546.00 | - | 400 |
| Mar 5, 2026 | 1,540.00 | 1,557.00 | 1,540.00 | 1,546.00 | 1,546.00 | 3.07% | 2,000 |
| Mar 4, 2026 | 1,526.00 | 1,547.00 | 1,500.00 | 1,500.00 | 1,500.00 | -4.21% | 2,500 |
| Mar 3, 2026 | 1,565.00 | 1,566.00 | 1,525.00 | 1,566.00 | 1,566.00 | 0.06% | 2,800 |
| Mar 2, 2026 | 1,539.00 | 1,572.00 | 1,539.00 | 1,565.00 | 1,565.00 | 1.62% | 2,600 |
| Feb 27, 2026 | 1,538.00 | 1,540.00 | 1,528.00 | 1,540.00 | 1,540.00 | 0.79% | 3,400 |
| Feb 26, 2026 | 1,527.00 | 1,534.00 | 1,527.00 | 1,528.00 | 1,528.00 | 0.13% | 800 |
| Feb 25, 2026 | 1,524.00 | 1,535.00 | 1,524.00 | 1,526.00 | 1,526.00 | 0.13% | 1,700 |
| Feb 24, 2026 | 1,507.00 | 1,556.00 | 1,507.00 | 1,524.00 | 1,524.00 | 0.99% | 3,000 |
| Feb 20, 2026 | 1,510.00 | 1,510.00 | 1,508.00 | 1,509.00 | 1,509.00 | -0.72% | 2,400 |
| Feb 19, 2026 | 1,519.00 | 1,522.00 | 1,519.00 | 1,520.00 | 1,520.00 | 0.07% | 700 |
| Feb 18, 2026 | 1,520.00 | 1,522.00 | 1,512.00 | 1,519.00 | 1,519.00 | -0.07% | 1,700 |
| Feb 17, 2026 | 1,514.00 | 1,522.00 | 1,514.00 | 1,520.00 | 1,520.00 | 0.53% | 1,500 |
| Feb 16, 2026 | 1,565.00 | 1,571.00 | 1,512.00 | 1,512.00 | 1,512.00 | -0.85% | 4,300 |
| Feb 13, 2026 | 1,561.00 | 1,561.00 | 1,512.00 | 1,525.00 | 1,525.00 | -2.31% | 3,200 |
| Feb 12, 2026 | 1,597.00 | 1,620.00 | 1,526.00 | 1,561.00 | 1,561.00 | -1.39% | 10,100 |
| Feb 10, 2026 | 1,651.00 | 1,651.00 | 1,506.00 | 1,583.00 | 1,583.00 | -1.74% | 41,500 |
| Feb 9, 2026 | 1,381.00 | 1,611.00 | 1,370.00 | 1,611.00 | 1,611.00 | 18.11% | 80,100 |
| Feb 6, 2026 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 0.89% | 2,300 |
| Feb 5, 2026 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | -0.22% | 200 |
| Feb 4, 2026 | 1,362.00 | 1,369.00 | 1,355.00 | 1,355.00 | 1,355.00 | -0.51% | 1,300 |
| Feb 3, 2026 | 1,361.00 | 1,362.00 | 1,361.00 | 1,362.00 | 1,362.00 | 0.15% | 900 |
| Feb 2, 2026 | 1,355.00 | 1,367.00 | 1,355.00 | 1,360.00 | 1,360.00 | -2.93% | 3,900 |
| Jan 30, 2026 | 1,401.00 | 1,422.00 | 1,400.00 | 1,401.00 | 1,401.00 | 0.07% | 500 |
| Jan 29, 2026 | 1,403.00 | 1,404.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.21% | 700 |
| Jan 28, 2026 | 1,402.00 | 1,412.00 | 1,402.00 | 1,403.00 | 1,403.00 | -0.64% | 1,300 |
| Jan 27, 2026 | 1,400.00 | 1,428.00 | 1,400.00 | 1,412.00 | 1,412.00 | 0.79% | 1,000 |
| Jan 26, 2026 | 1,413.00 | 1,413.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.85% | 800 |
| Jan 23, 2026 | 1,412.00 | 1,413.00 | 1,412.00 | 1,413.00 | 1,413.00 | 0.07% | 300 |
| Jan 22, 2026 | 1,407.00 | 1,429.00 | 1,407.00 | 1,412.00 | 1,412.00 | 0.28% | 800 |
| Jan 21, 2026 | 1,406.00 | 1,408.00 | 1,406.00 | 1,408.00 | 1,408.00 | -0.85% | 200 |
| Jan 20, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | 300 |
| Jan 19, 2026 | 1,400.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,420.00 | 1.36% | 1,400 |
| Jan 16, 2026 | 1,402.00 | 1,402.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.36% | 400 |
| Jan 15, 2026 | 1,417.00 | 1,417.00 | 1,400.00 | 1,406.00 | 1,406.00 | -0.71% | 2,300 |
| Jan 14, 2026 | 1,416.00 | 1,424.00 | 1,401.00 | 1,416.00 | 1,416.00 | -0.07% | 600 |
| Jan 13, 2026 | 1,417.00 | 1,417.00 | 1,403.00 | 1,417.00 | 1,417.00 | - | 3,800 |
| Jan 9, 2026 | 1,375.00 | 1,417.00 | 1,375.00 | 1,417.00 | 1,417.00 | 3.13% | 2,800 |
| Jan 8, 2026 | 1,386.00 | 1,400.00 | 1,374.00 | 1,374.00 | 1,374.00 | -0.87% | 1,700 |
| Jan 7, 2026 | 1,361.00 | 1,386.00 | 1,361.00 | 1,386.00 | 1,386.00 | 1.84% | 3,000 |
| Jan 6, 2026 | 1,390.00 | 1,394.00 | 1,350.00 | 1,361.00 | 1,361.00 | -2.09% | 2,100 |
| Jan 5, 2026 | 1,400.00 | 1,475.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.22% | 7,100 |
| Dec 30, 2025 | 1,395.00 | 1,397.00 | 1,387.00 | 1,387.00 | 1,387.00 | -0.43% | 1,400 |
| Dec 29, 2025 | 1,428.00 | 1,428.00 | 1,373.00 | 1,393.00 | 1,393.00 | 0.72% | 2,800 |
| Dec 26, 2025 | 1,370.00 | 1,395.00 | 1,370.00 | 1,383.00 | 1,383.00 | 0.95% | 3,600 |
| Dec 25, 2025 | 1,368.00 | 1,379.00 | 1,368.00 | 1,370.00 | 1,370.00 | 0.22% | 1,500 |
| Dec 24, 2025 | 1,382.00 | 1,383.00 | 1,365.00 | 1,367.00 | 1,367.00 | 0.37% | 4,200 |
| Dec 23, 2025 | 1,370.00 | 1,377.00 | 1,359.00 | 1,362.00 | 1,362.00 | -0.37% | 2,200 |
| Dec 22, 2025 | 1,333.00 | 1,370.00 | 1,333.00 | 1,367.00 | 1,367.00 | 2.78% | 1,800 |
| Dec 19, 2025 | 1,331.00 | 1,331.00 | 1,308.00 | 1,330.00 | 1,330.00 | 0.08% | 2,000 |
| Dec 18, 2025 | 1,309.00 | 1,331.00 | 1,309.00 | 1,329.00 | 1,329.00 | 1.53% | 3,800 |
| Dec 17, 2025 | 1,311.00 | 1,313.00 | 1,292.00 | 1,309.00 | 1,309.00 | - | 3,300 |
| Dec 16, 2025 | 1,347.00 | 1,347.00 | 1,309.00 | 1,309.00 | 1,309.00 | -2.82% | 1,000 |
| Dec 15, 2025 | 1,306.00 | 1,347.00 | 1,306.00 | 1,347.00 | 1,347.00 | 3.14% | 2,100 |
| Dec 12, 2025 | 1,318.00 | 1,318.00 | 1,301.00 | 1,306.00 | 1,306.00 | -0.84% | 2,600 |
| Dec 11, 2025 | 1,283.00 | 1,317.00 | 1,283.00 | 1,317.00 | 1,317.00 | 2.81% | 1,300 |
| Dec 10, 2025 | 1,281.00 | 1,311.00 | 1,281.00 | 1,281.00 | 1,281.00 | - | 3,100 |
| Dec 9, 2025 | 1,300.00 | 1,300.00 | 1,281.00 | 1,281.00 | 1,281.00 | -0.23% | 1,600 |
| Dec 8, 2025 | 1,296.00 | 1,296.00 | 1,267.00 | 1,284.00 | 1,284.00 | -0.93% | 4,100 |
| Dec 5, 2025 | 1,299.00 | 1,299.00 | 1,296.00 | 1,296.00 | 1,296.00 | -0.77% | 3,000 |
| Dec 4, 2025 | 1,343.00 | 1,344.00 | 1,296.00 | 1,306.00 | 1,306.00 | -2.76% | 3,000 |
| Dec 3, 2025 | 1,340.00 | 1,359.00 | 1,340.00 | 1,343.00 | 1,343.00 | -0.52% | 1,500 |
| Dec 2, 2025 | 1,371.00 | 1,397.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.17% | 4,900 |
| Dec 1, 2025 | 1,386.00 | 1,392.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.43% | 1,900 |
| Nov 28, 2025 | 1,385.00 | 1,388.00 | 1,385.00 | 1,386.00 | 1,386.00 | - | 1,200 |
| Nov 27, 2025 | 1,410.00 | 1,425.00 | 1,385.00 | 1,386.00 | 1,386.00 | 0.22% | 2,200 |
| Nov 26, 2025 | 1,388.00 | 1,388.00 | 1,383.00 | 1,383.00 | 1,383.00 | -0.50% | 2,400 |
| Nov 25, 2025 | 1,390.00 | 1,395.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.36% | 1,100 |
| Nov 21, 2025 | 1,398.00 | 1,404.00 | 1,389.00 | 1,395.00 | 1,395.00 | -0.50% | 2,700 |
| Nov 20, 2025 | 1,409.00 | 1,420.00 | 1,402.00 | 1,402.00 | 1,402.00 | -0.78% | 3,100 |
| Nov 19, 2025 | 1,406.00 | 1,420.00 | 1,405.00 | 1,413.00 | 1,413.00 | 0.36% | 4,400 |
| Nov 18, 2025 | 1,433.00 | 1,433.00 | 1,408.00 | 1,408.00 | 1,408.00 | -1.54% | 2,400 |
| Nov 17, 2025 | 1,432.00 | 1,440.00 | 1,421.00 | 1,430.00 | 1,430.00 | -0.83% | 1,400 |
| Nov 14, 2025 | 1,450.00 | 1,473.00 | 1,400.00 | 1,442.00 | 1,442.00 | -5.07% | 11,900 |
| Nov 13, 2025 | 1,497.00 | 1,539.00 | 1,487.00 | 1,519.00 | 1,519.00 | -0.39% | 5,500 |
| Nov 12, 2025 | 1,531.00 | 1,531.00 | 1,491.00 | 1,525.00 | 1,525.00 | 1.60% | 2,900 |
| Nov 11, 2025 | 1,492.00 | 1,503.00 | 1,492.00 | 1,501.00 | 1,501.00 | 0.60% | 3,800 |
| Nov 10, 2025 | 1,479.00 | 1,492.00 | 1,479.00 | 1,492.00 | 1,492.00 | 1.15% | 1,100 |
| Nov 7, 2025 | 1,488.00 | 1,495.00 | 1,475.00 | 1,475.00 | 1,475.00 | -0.87% | 2,700 |
| Nov 6, 2025 | 1,498.00 | 1,498.00 | 1,488.00 | 1,488.00 | 1,488.00 | -0.67% | 1,200 |
| Nov 5, 2025 | 1,509.00 | 1,530.00 | 1,494.00 | 1,498.00 | 1,498.00 | -0.60% | 2,800 |
| Nov 4, 2025 | 1,510.00 | 1,513.00 | 1,507.00 | 1,507.00 | 1,507.00 | - | 1,200 |
| Oct 31, 2025 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0.07% | 200 |
| Oct 30, 2025 | 1,506.00 | 1,516.00 | 1,506.00 | 1,506.00 | 1,506.00 | -0.13% | 1,600 |
| Oct 29, 2025 | 1,532.00 | 1,532.00 | 1,507.00 | 1,508.00 | 1,508.00 | -1.57% | 600 |
| Oct 28, 2025 | 1,504.00 | 1,532.00 | 1,504.00 | 1,532.00 | 1,532.00 | 0.99% | 1,800 |
| Oct 27, 2025 | 1,567.00 | 1,567.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1.34% | 5,200 |
| Oct 24, 2025 | 1,516.00 | 1,541.00 | 1,495.00 | 1,497.00 | 1,497.00 | -1.06% | 2,100 |
| Oct 23, 2025 | 1,508.00 | 1,513.00 | 1,500.00 | 1,513.00 | 1,513.00 | 1.07% | 2,900 |
| Oct 22, 2025 | 1,507.00 | 1,507.00 | 1,484.00 | 1,497.00 | 1,497.00 | -0.66% | 700 |
| Oct 21, 2025 | 1,500.00 | 1,519.00 | 1,495.00 | 1,507.00 | 1,507.00 | -0.26% | 3,500 |
| Oct 20, 2025 | 1,506.00 | 1,528.00 | 1,492.00 | 1,511.00 | 1,511.00 | 0.47% | 2,900 |
| Oct 17, 2025 | 1,530.00 | 1,535.00 | 1,504.00 | 1,504.00 | 1,504.00 | -1.89% | 2,000 |
| Oct 16, 2025 | 1,582.00 | 1,582.00 | 1,530.00 | 1,533.00 | 1,533.00 | -3.10% | 2,400 |
| Oct 15, 2025 | 1,632.00 | 1,643.00 | 1,560.00 | 1,582.00 | 1,582.00 | -0.63% | 6,600 |
| Oct 14, 2025 | 1,500.00 | 1,592.00 | 1,500.00 | 1,592.00 | 1,592.00 | 6.13% | 7,300 |
| Oct 10, 2025 | 1,496.00 | 1,511.00 | 1,496.00 | 1,500.00 | 1,500.00 | 0.27% | 1,500 |
| Oct 9, 2025 | 1,490.00 | 1,496.00 | 1,490.00 | 1,496.00 | 1,496.00 | -1.45% | 400 |
| Oct 8, 2025 | 1,485.00 | 1,518.00 | 1,485.00 | 1,518.00 | 1,518.00 | 1.74% | 2,400 |
| Oct 7, 2025 | 1,509.00 | 1,509.00 | 1,490.00 | 1,492.00 | 1,492.00 | -1.13% | 1,400 |