tiprankstipranks
Trending News
More News >
CROOZ, Inc. (JP:2138)
:2138
Japanese Market

CROOZ, Inc. (2138) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
608.00
611.00
604.00
610.00
610.00
+1.16%
8,200
0.36
Jul 07, 2025
604.00
607.00
600.00
603.00
603.00
-0.17%
3,200
0.14
Jul 04, 2025
611.00
614.00
599.00
604.00
604.00
-1.15%
9,700
0.42
Jul 03, 2025
614.00
618.00
607.00
611.00
611.00
-1.45%
10,100
0.43
Jul 02, 2025
628.00
628.00
616.00
620.00
620.00
-1.12%
10,400
0.44
Jul 01, 2025
629.00
632.00
622.00
627.00
627.00
-0.79%
10,300
0.44
Jun 30, 2025
647.00
647.00
628.00
632.00
632.00
-1.10%
17,400
0.75
Jun 27, 2025
633.00
641.00
631.00
639.00
639.00
+0.79%
29,700
1.30
Jun 26, 2025
649.00
649.00
633.00
634.00
634.00
-0.94%
14,100
0.62
Jun 25, 2025
638.00
640.00
630.00
640.00
640.00
+0.63%
9,700
0.42
Jun 24, 2025
638.00
643.00
628.00
636.00
636.00
-0.31%
23,800
1.03
Jun 23, 2025
633.00
638.00
629.00
638.00
638.00
+0.31%
23,300
1.02
Jun 20, 2025
642.00
642.00
630.00
636.00
636.00
-0.93%
35,200
1.58
Jun 19, 2025
630.00
643.00
630.00
642.00
642.00
+2.07%
31,500
1.43
Jun 18, 2025
624.00
633.00
620.00
629.00
629.00
+0.80%
17,100
0.78
Jun 17, 2025
617.00
627.00
614.00
624.00
624.00
+0.65%
19,700
0.91
Jun 16, 2025
588.00
623.00
588.00
620.00
620.00
+5.08%
32,300
1.53
Jun 13, 2025
610.00
616.00
588.00
590.00
590.00
-3.28%
39,400
1.91
Jun 12, 2025
620.00
621.00
598.00
610.00
610.00
-2.09%
36,000
1.79
Jun 11, 2025
611.00
628.00
611.00
623.00
623.00
+1.63%
8,000
0.39
Jun 10, 2025
616.00
617.00
605.00
613.00
613.00
-0.16%
6,000
0.30
Jun 09, 2025
612.00
623.00
607.00
614.00
614.00
+0.33%
9,200
0.45
Jun 06, 2025
629.00
629.00
611.00
612.00
612.00
-2.08%
27,700
1.37
Jun 05, 2025
626.00
632.00
625.00
625.00
625.00
-0.16%
17,100
0.85
Jun 04, 2025
625.00
633.00
625.00
626.00
626.00
-0.16%
14,200
0.71
Jun 03, 2025
631.00
631.00
626.00
627.00
627.00
-0.63%
4,800
0.24
Jun 02, 2025
625.00
634.00
625.00
631.00
631.00
+2.10%
23,900
1.19
May 30, 2025
627.00
627.00
618.00
618.00
618.00
-0.80%
7,700
0.38
May 29, 2025
627.00
628.00
619.00
623.00
623.00
-0.64%
9,100
0.44
May 28, 2025
623.00
632.00
623.00
627.00
627.00
+0.80%
13,300
0.65
May 27, 2025
620.00
628.00
615.00
622.00
622.00
+0.16%
11,600
0.56
May 26, 2025
631.00
632.00
621.00
621.00
621.00
-1.27%
14,300
0.69
May 23, 2025
625.00
630.00
623.00
629.00
629.00
+0.64%
8,900
0.41
May 22, 2025
630.00
637.00
625.00
625.00
625.00
-0.32%
21,500
0.99
May 21, 2025
630.00
632.00
627.00
627.00
627.00
-0.16%
18,600
0.85
May 20, 2025
630.00
637.00
628.00
628.00
628.00
-0.32%
13,700
0.62
May 19, 2025
630.00
640.00
629.00
630.00
630.00
-1.10%
19,900
0.87
May 16, 2025
648.00
648.00
630.00
637.00
637.00
-1.55%
46,200
2.06
May 15, 2025
623.00
654.00
610.00
647.00
647.00
+5.20%
101,900
4.83
May 14, 2025
598.00
625.00
598.00
615.00
615.00
+1.15%
86,400
4.33
May 13, 2025
600.00
610.00
599.00
608.00
608.00
+1.67%
48,200
2.48
May 12, 2025
600.00
607.00
596.00
598.00
598.00
-0.50%
20,500
1.06
May 09, 2025
600.00
606.00
595.00
601.00
601.00
+0.17%
24,000
1.24
May 08, 2025
587.00
600.00
587.00
600.00
600.00
+2.74%
25,200
1.31
May 07, 2025
575.00
596.00
575.00
584.00
584.00
-0.17%
23,400
1.21
May 02, 2025
583.00
594.00
579.00
585.00
585.00
-0.85%
24,300
1.27
May 01, 2025
581.00
590.00
576.00
590.00
590.00
+1.72%
12,300
0.64
Apr 30, 2025
566.00
584.00
566.00
580.00
580.00
+0.69%
18,800
0.97
Apr 28, 2025
575.00
576.00
561.00
576.00
576.00
+1.95%
8,600
0.43
Apr 25, 2025
540.00
568.00
537.00
565.00
565.00
+4.63%
38,600
1.94
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis