New Zealand markets closed

Crossfor Co.,Ltd. (7810.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
215.000.00 (0.00%)
At close: 03:15PM JST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024215.00217.00215.00215.00215.009,300
28 May 2024218.00218.00215.00215.00215.003,800
27 May 2024216.00217.00215.00217.00217.005,100
24 May 2024216.00218.00215.00215.00215.0018,700
23 May 2024218.00219.00216.00217.00217.0010,400
22 May 2024218.00219.00218.00218.00218.001,300
21 May 2024217.00219.00216.00219.00219.0010,200
20 May 2024216.00219.00216.00217.00217.0015,300
17 May 2024219.00219.00217.00217.00217.0029,100
16 May 2024217.00219.00217.00218.00218.008,900
15 May 2024216.00219.00216.00219.00219.009,000
14 May 2024218.00218.00216.00217.00217.0026,900
13 May 2024220.00220.00218.00219.00219.005,400
10 May 2024218.00218.00218.00218.00218.001,400
09 May 2024220.00220.00218.00218.00218.002,800
08 May 2024219.00220.00218.00220.00220.009,000
07 May 2024219.00219.00218.00219.00219.005,700
02 May 2024218.00219.00217.00218.00218.006,100
01 May 2024217.00217.00216.00217.00217.006,300
30 Apr 2024217.00218.00216.00216.00216.0010,900
26 Apr 2024218.00219.00216.00218.00218.004,700
25 Apr 2024217.00218.00215.00215.00215.0012,400
24 Apr 2024217.00219.00216.00216.00216.006,700
23 Apr 2024219.00219.00216.00217.00217.005,300
22 Apr 2024216.00218.00216.00217.00217.009,100
19 Apr 2024218.00219.00215.00215.00215.0024,800
18 Apr 2024217.00219.00217.00219.00219.006,700
17 Apr 2024220.00220.00217.00217.00217.007,100
16 Apr 2024220.00220.00217.00219.00219.0010,400
15 Apr 2024220.00220.00218.00219.00219.0021,200
12 Apr 2024219.00220.00217.00219.00219.0012,200
11 Apr 2024218.00218.00216.00216.00216.005,700
10 Apr 2024218.00218.00216.00218.00218.0011,100
09 Apr 2024217.00217.00215.00217.00217.009,300
08 Apr 2024220.00220.00217.00217.00217.008,500
05 Apr 2024218.00218.00214.00215.00215.0015,400
04 Apr 2024220.00220.00215.00218.00218.008,300
03 Apr 2024215.00217.00212.00217.00217.0016,800
02 Apr 2024217.00218.00215.00215.00215.008,900
01 Apr 2024220.00220.00217.00218.00218.0012,800
29 Mar 2024215.00220.00213.00219.00219.0043,400
28 Mar 2024210.00216.00210.00216.00216.0049,800
27 Mar 2024210.00210.00209.00210.00210.0018,600
26 Mar 2024210.00210.00209.00209.00209.0015,300
25 Mar 2024207.00210.00207.00208.00208.0030,400
22 Mar 2024207.00207.00206.00206.00206.0019,900
21 Mar 2024206.00207.00206.00206.00206.005,400
19 Mar 2024206.00207.00205.00206.00206.009,900
18 Mar 2024206.00206.00204.00205.00205.0010,500
15 Mar 2024203.00207.00203.00207.00207.0016,800
14 Mar 2024205.00206.00204.00204.00204.007,200
13 Mar 2024207.00207.00204.00206.00206.003,600
12 Mar 2024207.00207.00204.00204.00204.0016,700
11 Mar 2024203.00206.00203.00205.00205.0018,300
08 Mar 2024205.00205.00203.00204.00204.007,900
07 Mar 2024205.00205.00204.00204.00204.005,800
06 Mar 2024206.00206.00204.00205.00205.009,500
05 Mar 2024207.00207.00205.00205.00205.0010,200
04 Mar 2024205.00207.00203.00205.00205.0017,200
01 Mar 2024205.00205.00203.00205.00205.0014,400
29 Feb 2024202.00203.00202.00203.00203.005,400
28 Feb 2024202.00203.00202.00202.00202.006,400
27 Feb 2024203.00203.00202.00203.00203.0027,300
26 Feb 2024203.00203.00201.00203.00203.0016,100
22 Feb 2024201.00203.00200.00203.00203.0013,800
21 Feb 2024203.00203.00200.00203.00203.0033,100
20 Feb 2024203.00203.00201.00203.00203.003,500
19 Feb 2024203.00203.00201.00202.00202.007,900
16 Feb 2024201.00204.00200.00201.00201.0010,500
15 Feb 2024203.00204.00201.00201.00201.006,500
14 Feb 2024202.00205.00200.00202.00202.0069,000
13 Feb 2024202.00203.00201.00202.00202.008,600
09 Feb 2024201.00203.00201.00201.00201.0033,500
08 Feb 2024204.00204.00201.00201.00201.0021,600
07 Feb 2024202.00203.00200.00203.00203.009,800
06 Feb 2024202.00202.00200.00201.00201.008,300
05 Feb 2024202.00202.00200.00202.00202.007,800
02 Feb 2024202.00202.00200.00202.00202.007,700
01 Feb 2024201.00202.00199.00202.00202.0010,300
31 Jan 2024201.00201.00200.00200.00200.007,400
30 Jan 2024200.00202.00200.00201.00201.0016,700
29 Jan 2024200.00202.00199.00201.00201.0014,900
26 Jan 2024200.00200.00198.00200.00200.008,000
25 Jan 2024200.00200.00199.00199.00199.004,200
24 Jan 2024200.00200.00198.00198.00198.008,600
23 Jan 2024200.00200.00199.00199.00199.006,500
22 Jan 2024200.00201.00198.00200.00200.0013,000
19 Jan 2024200.00202.00199.00199.00199.006,800
18 Jan 2024200.00201.00199.00201.00201.007,600
17 Jan 2024200.00205.00200.00200.00200.0044,400
16 Jan 2024196.00200.00195.00200.00200.0010,700
15 Jan 2024196.00196.00195.00195.00195.001,900
12 Jan 2024196.00197.00195.00195.00195.005,900
11 Jan 2024196.00198.00195.00196.00196.0010,300
10 Jan 2024198.00198.00194.00195.00195.0014,200
09 Jan 2024195.00198.00194.00195.00195.0030,500
05 Jan 2024192.00195.00192.00195.00195.009,200
04 Jan 2024194.00194.00191.00193.00193.0014,300
29 Dec 2023191.00193.00190.00192.00192.0017,700
28 Dec 2023188.00190.00186.00190.00190.0029,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...