Cross Marketing Group, Inc.(JP:3675)
Â¥546.00+2.00 (+0.37%)
JP:3675
Cross Marketing Group, Inc. historical prices
Â¥546.00
At close:+2.00 (+0.37%)
Want to see JP:3675 full AI Analyst Report?
Cross Marketing Group, Inc. (3675) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 544.00 | 552.00 | 542.00 | 546.00 | 546.00 | +0.37% | 79,900 | 3.01 |
| Nov 10, 2026 | 533.00 | 550.00 | 529.00 | 544.00 | 544.00 | +4.62% | 83,200 | 3.20 |
| Nov 09, 2026 | 520.00 | 539.00 | 520.00 | 533.00 | 533.00 | +2.50% | 28,500 | 0.99 |
| Nov 06, 2026 | 525.00 | 530.00 | 520.00 | 520.00 | 520.00 | -4.94% | 118,300 | 4.41 |
| Nov 05, 2026 | 543.00 | 561.00 | 540.00 | 547.00 | 547.00 | +0.74% | 53,300 | 1.99 |
| Nov 04, 2026 | 552.00 | 552.00 | 542.00 | 543.00 | 543.00 | -1.09% | 29,800 | 1.12 |
| Nov 03, 2026 | 549.00 | 555.00 | 549.00 | 549.00 | 549.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 554.00 | 555.00 | 549.00 | 549.00 | 549.00 | -1.08% | 52,000 | 1.91 |
| Oct 30, 2026 | 555.00 | 562.00 | 553.00 | 555.00 | 555.00 | -0.18% | 13,800 | 0.51 |
| Oct 29, 2026 | 566.00 | 566.00 | 556.00 | 556.00 | 556.00 | -1.59% | 20,200 | 0.74 |
| Oct 28, 2026 | 567.00 | 567.00 | 562.00 | 565.00 | 565.00 | -0.35% | 18,200 | 0.65 |
| Oct 27, 2026 | 567.00 | 573.00 | 566.00 | 567.00 | 567.00 | 0.00% | 19,300 | 0.69 |
| Oct 26, 2026 | 570.00 | 571.00 | 567.00 | 567.00 | 567.00 | -0.53% | 25,300 | 0.91 |
| Oct 23, 2026 | 581.00 | 581.00 | 570.00 | 570.00 | 570.00 | -2.23% | 32,400 | 1.19 |
| Oct 22, 2026 | 580.00 | 586.00 | 580.00 | 583.00 | 583.00 | +0.52% | 7,700 | 0.28 |
| Oct 21, 2026 | 573.00 | 581.00 | 573.00 | 580.00 | 580.00 | +1.22% | 28,900 | 0.97 |
| Oct 20, 2026 | 583.00 | 583.00 | 573.00 | 573.00 | 573.00 | -1.72% | 17,700 | 0.60 |
| Oct 19, 2026 | 583.00 | 588.00 | 580.00 | 583.00 | 583.00 | 0.00% | 19,100 | 0.64 |
| Oct 16, 2026 | 583.00 | 589.00 | 583.00 | 583.00 | 583.00 | 0.00% | 19,900 | 0.67 |
| Oct 15, 2026 | 590.00 | 590.00 | 582.00 | 583.00 | 583.00 | -1.19% | 13,200 | 0.45 |
| Oct 14, 2026 | 594.00 | 594.00 | 589.00 | 590.00 | 590.00 | -0.34% | 13,000 | 0.44 |
| Oct 13, 2026 | 587.00 | 595.00 | 587.00 | 592.00 | 592.00 | +0.85% | 13,600 | 0.46 |
| Oct 12, 2026 | 587.00 | 595.00 | 584.00 | 587.00 | 587.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 584.00 | 595.00 | 584.00 | 587.00 | 587.00 | +0.86% | 51,300 | 1.74 |
| Oct 08, 2026 | 589.00 | 589.00 | 576.00 | 582.00 | 582.00 | -0.85% | 25,600 | 0.87 |
| Oct 07, 2026 | 588.00 | 589.00 | 586.00 | 587.00 | 587.00 | -0.34% | 7,000 | 0.24 |
| Oct 06, 2026 | 583.00 | 600.00 | 583.00 | 589.00 | 589.00 | +1.20% | 34,300 | 1.18 |
| Oct 05, 2026 | 585.00 | 588.00 | 577.00 | 582.00 | 582.00 | +0.17% | 12,800 | 0.44 |
| Oct 02, 2026 | 588.00 | 588.00 | 579.00 | 581.00 | 581.00 | -1.86% | 24,400 | 0.84 |
| Oct 01, 2026 | 593.00 | 593.00 | 587.00 | 592.00 | 592.00 | -0.17% | 35,800 | 1.25 |
| Sep 30, 2026 | 593.00 | 593.00 | 587.00 | 593.00 | 593.00 | +0.34% | 11,600 | 0.40 |
| Sep 29, 2026 | 597.00 | 597.00 | 589.00 | 591.00 | 591.00 | -0.67% | 39,400 | 1.38 |
| Sep 28, 2026 | 600.00 | 600.00 | 594.00 | 595.00 | 595.00 | -0.83% | 10,400 | 0.36 |
| Sep 25, 2026 | 608.00 | 610.00 | 597.00 | 600.00 | 600.00 | 0.00% | 18,900 | 0.66 |
| Sep 24, 2026 | 602.00 | 602.00 | 598.00 | 600.00 | 600.00 | -0.33% | 9,100 | 0.31 |
| Sep 23, 2026 | 602.00 | 605.00 | 598.00 | 602.00 | 602.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 602.00 | 605.00 | 598.00 | 602.00 | 602.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 602.00 | 605.00 | 598.00 | 602.00 | 602.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 602.00 | 605.00 | 598.00 | 602.00 | 602.00 | 0.00% | 11,500 | 0.38 |
| Sep 17, 2026 | 602.00 | 605.00 | 599.00 | 602.00 | 602.00 | +0.67% | 21,600 | 0.70 |
| Sep 16, 2026 | 600.00 | 603.00 | 596.00 | 598.00 | 598.00 | -0.50% | 48,600 | 1.60 |
| Sep 15, 2026 | 594.00 | 603.00 | 592.00 | 601.00 | 601.00 | +1.18% | 20,400 | 0.67 |
| Sep 14, 2026 | 593.00 | 601.00 | 593.00 | 594.00 | 594.00 | +0.17% | 23,200 | 0.76 |
| Sep 11, 2026 | 587.00 | 598.00 | 583.00 | 593.00 | 593.00 | +0.17% | 60,300 | 2.03 |
| Sep 10, 2026 | 596.00 | 596.00 | 589.00 | 592.00 | 592.00 | -0.67% | 41,900 | 1.42 |
| Sep 09, 2026 | 598.00 | 599.00 | 594.00 | 596.00 | 596.00 | -0.67% | 14,600 | 0.49 |
| Sep 08, 2026 | 604.00 | 604.00 | 599.00 | 600.00 | 600.00 | -0.66% | 15,700 | 0.51 |
| Sep 07, 2026 | 604.00 | 604.00 | 599.00 | 604.00 | 604.00 | -0.49% | 13,000 | 0.42 |
| Sep 04, 2026 | 601.00 | 609.00 | 601.00 | 607.00 | 607.00 | +1.85% | 53,700 | 1.74 |
| Sep 03, 2026 | 607.00 | 607.00 | 596.00 | 596.00 | 596.00 | -1.16% | 15,500 | 0.49 |
