Crops Corporation - 9428.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,493	1,496	1,496	1,536	1,491	3,200
September 04, 2025	1,538	1,498	1,498	1,538	1,498	1,200
September 03, 2025	1,496	1,551	1,551	1,556	1,496	2,500
September 02, 2025	1,504	1,536	1,536	1,536	1,489	6,400
September 01, 2025	1,553	1,482	1,482	1,553	1,469	13,800
August 29, 2025	1,611	1,569	1,569	1,611	1,569	9,600
August 28, 2025	1,635	1,614	1,614	1,644	1,612	3,400
August 27, 2025	1,634	1,664	1,664	1,664	1,634	1,300
August 26, 2025	1,700	1,641	1,641	1,700	1,615	18,600
August 25, 2025	1,664	1,710	1,710	1,715	1,660	10,000
August 22, 2025	1,653	1,664	1,664	1,666	1,640	9,900
August 21, 2025	1,645	1,653	1,653	1,688	1,645	8,400
August 20, 2025	1,666	1,633	1,633	1,666	1,633	7,600
August 19, 2025	1,714	1,663	1,663	1,714	1,658	22,800
August 18, 2025	1,638	1,685	1,685	1,716	1,633	30,900
August 15, 2025	1,662	1,638	1,638	1,694	1,633	14,000
August 14, 2025	1,684	1,672	1,672	1,700	1,666	26,900
August 13, 2025	1,690	1,683	1,683	1,730	1,675	15,200
August 12, 2025	1,650	1,691	1,691	1,753	1,639	52,200
August 08, 2025	1,615	1,649	1,649	1,680	1,588	38,600
August 07, 2025	1,588	1,605	1,605	1,610	1,555	15,600
August 06, 2025	1,645	1,589	1,589	1,645	1,589	18,100
August 05, 2025	1,621	1,624	1,624	1,686	1,564	36,400
August 04, 2025	1,547	1,613	1,613	1,719	1,547	103,400
August 01, 2025	1,517	1,583	1,583	1,590	1,517	29,800
July 31, 2025	1,510	1,550	1,550	1,588	1,494	48,600
July 30, 2025	1,555	1,557	1,557	1,622	1,481	130,600
July 29, 2025	1,565	1,622	1,622	1,764	1,402	1.05M
July 28, 2025	1,165	1,465	1,465	1,465	1,165	1.55M
July 25, 2025	1,164	1,165	1,165	1,165	1,154	2,500
July 24, 2025	1,145	1,164	1,164	1,164	1,140	2,500
July 23, 2025	1,163	1,162	1,162	1,165	1,150	1,000
July 22, 2025	1,158	1,165	1,165	1,165	1,158	800
July 18, 2025	1,152	1,155	1,155	1,163	1,152	800
July 17, 2025	1,165	1,165	1,165	1,165	1,165	200
July 16, 2025	1,165	1,165	1,165	1,166	1,159	2,600
July 15, 2025	1,165	1,165	1,165	1,165	1,158	500
July 14, 2025	1,159	1,165	1,165	1,165	1,150	1,700
July 11, 2025	1,160	1,159	1,159	1,160	1,147	2,700
July 10, 2025	1,154	1,151	1,151	1,159	1,151	4,900
July 09, 2025	1,152	1,154	1,154	1,155	1,132	1,900
July 08, 2025	1,167	1,152	1,152	1,167	1,146	7,200
July 07, 2025	1,150	1,154	1,154	1,154	1,150	400
July 04, 2025	1,155	1,161	1,161	1,161	1,155	1,600
July 03, 2025	1,161	1,159	1,159	1,161	1,151	2,100
July 02, 2025	1,167	1,162	1,162	1,167	1,151	500
July 01, 2025	1,167	1,160	1,160	1,167	1,155	2,500
June 30, 2025	1,165	1,167	1,167	1,167	1,165	1,000
June 27, 2025	1,161	1,165	1,165	1,167	1,151	2,200
June 26, 2025	1,147	1,161	1,161	1,167	1,147	4,500
June 25, 2025	1,145	1,147	1,147	1,147	1,143	1,500
June 24, 2025	1,146	1,147	1,147	1,147	1,132	3,400
June 23, 2025	1,146	1,146	1,146	1,147	1,135	1,700
June 20, 2025	1,142	1,146	1,146	1,146	1,124	1,900
June 19, 2025	1,147	1,142	1,142	1,147	1,120	700
June 18, 2025	1,142	1,142	1,142	1,142	1,142	3,500
June 17, 2025	1,148	1,130	1,130	1,148	1,124	2,100
June 16, 2025	1,126	1,148	1,148	1,157	1,085	9,200
June 13, 2025	1,155	1,140	1,140	1,160	1,121	5,800
June 12, 2025	1,153	1,147	1,147	1,159	1,140	3,900

Crops Corporation (9428.T) JPX