Kraftia Corporation (TYO:1959)
Japan · Delayed Price · Currency is JPY 7,697.00
-46.00 (-0.59%)
Dec 30, 2025, 3:30 PM JST
Kraftia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 7,676.00 | 7,784.00 | 7,652.00 | 7,697.00 | 7,697.00 | -0.59% | 125,400 |
| Dec 29, 2025 | 7,751.00 | 7,800.00 | 7,621.00 | 7,743.00 | 7,743.00 | 0.48% | 109,500 |
| Dec 26, 2025 | 7,759.00 | 7,779.00 | 7,656.00 | 7,706.00 | 7,706.00 | -0.21% | 121,100 |
| Dec 25, 2025 | 7,693.00 | 7,760.00 | 7,652.00 | 7,722.00 | 7,722.00 | 0.38% | 100,100 |
| Dec 24, 2025 | 7,699.00 | 7,766.00 | 7,677.00 | 7,693.00 | 7,693.00 | 0.14% | 189,300 |
| Dec 23, 2025 | 7,702.00 | 7,732.00 | 7,624.00 | 7,682.00 | 7,682.00 | -0.76% | 216,100 |
| Dec 22, 2025 | 7,760.00 | 7,760.00 | 7,669.00 | 7,741.00 | 7,741.00 | 0.62% | 171,100 |
| Dec 19, 2025 | 7,584.00 | 7,712.00 | 7,529.00 | 7,693.00 | 7,693.00 | 1.95% | 246,800 |
| Dec 18, 2025 | 7,512.00 | 7,599.00 | 7,481.00 | 7,546.00 | 7,546.00 | 0.24% | 127,500 |
| Dec 17, 2025 | 7,628.00 | 7,628.00 | 7,447.00 | 7,528.00 | 7,528.00 | -1.85% | 185,500 |
| Dec 16, 2025 | 7,656.00 | 7,719.00 | 7,573.00 | 7,670.00 | 7,670.00 | -0.81% | 137,600 |
| Dec 15, 2025 | 7,700.00 | 7,761.00 | 7,650.00 | 7,733.00 | 7,733.00 | 0.04% | 158,200 |
| Dec 12, 2025 | 7,708.00 | 7,750.00 | 7,652.00 | 7,730.00 | 7,730.00 | 1.76% | 134,700 |
| Dec 11, 2025 | 7,688.00 | 7,713.00 | 7,596.00 | 7,596.00 | 7,596.00 | -0.60% | 187,400 |
| Dec 10, 2025 | 7,837.00 | 7,849.00 | 7,592.00 | 7,642.00 | 7,642.00 | -1.90% | 222,900 |
| Dec 9, 2025 | 7,800.00 | 7,820.00 | 7,714.00 | 7,790.00 | 7,790.00 | 1.09% | 135,800 |
| Dec 8, 2025 | 7,726.00 | 7,803.00 | 7,686.00 | 7,706.00 | 7,706.00 | 1.72% | 167,800 |
| Dec 5, 2025 | 7,573.00 | 7,615.00 | 7,533.00 | 7,576.00 | 7,576.00 | 0.28% | 151,500 |
| Dec 4, 2025 | 7,616.00 | 7,647.00 | 7,535.00 | 7,555.00 | 7,555.00 | -0.64% | 169,200 |
| Dec 3, 2025 | 7,666.00 | 7,666.00 | 7,533.00 | 7,604.00 | 7,604.00 | -0.46% | 201,100 |
| Dec 2, 2025 | 7,684.00 | 7,697.00 | 7,572.00 | 7,639.00 | 7,639.00 | -1.07% | 142,800 |
| Dec 1, 2025 | 7,979.00 | 8,000.00 | 7,720.00 | 7,722.00 | 7,722.00 | -2.51% | 175,100 |
| Nov 28, 2025 | 7,922.00 | 7,964.00 | 7,782.00 | 7,921.00 | 7,921.00 | -0.31% | 179,300 |
| Nov 27, 2025 | 8,000.00 | 8,074.00 | 7,939.00 | 7,946.00 | 7,946.00 | 0.33% | 203,900 |
| Nov 26, 2025 | 7,850.00 | 7,967.00 | 7,844.00 | 7,920.00 | 7,920.00 | 1.62% | 149,600 |
| Nov 25, 2025 | 7,845.00 | 7,895.00 | 7,756.00 | 7,794.00 | 7,794.00 | -0.15% | 161,600 |
| Nov 21, 2025 | 7,593.00 | 7,820.00 | 7,593.00 | 7,806.00 | 7,806.00 | 1.56% | 270,300 |
| Nov 20, 2025 | 7,761.00 | 7,761.00 | 7,618.00 | 7,686.00 | 7,686.00 | 3.02% | 230,700 |
| Nov 19, 2025 | 7,360.00 | 7,516.00 | 7,301.00 | 7,461.00 | 7,461.00 | 2.26% | 183,400 |
| Nov 18, 2025 | 7,560.00 | 7,597.00 | 7,279.00 | 7,296.00 | 7,296.00 | -4.86% | 222,400 |
| Nov 17, 2025 | 7,603.00 | 7,669.00 | 7,517.00 | 7,669.00 | 7,669.00 | 2.13% | 228,500 |
| Nov 14, 2025 | 7,474.00 | 7,564.00 | 7,430.00 | 7,509.00 | 7,509.00 | -0.19% | 213,100 |
| Nov 13, 2025 | 7,427.00 | 7,590.00 | 7,424.00 | 7,523.00 | 7,523.00 | 1.43% | 237,500 |
| Nov 12, 2025 | 7,370.00 | 7,460.00 | 7,333.00 | 7,417.00 | 7,417.00 | 0.61% | 245,800 |
| Nov 11, 2025 | 7,358.00 | 7,432.00 | 7,312.00 | 7,372.00 | 7,372.00 | -0.34% | 324,000 |
| Nov 10, 2025 | 7,390.00 | 7,467.00 | 7,343.00 | 7,397.00 | 7,397.00 | -0.90% | 398,500 |
| Nov 7, 2025 | 7,512.00 | 7,523.00 | 7,437.00 | 7,464.00 | 7,464.00 | -2.25% | 313,700 |
| Nov 6, 2025 | 7,610.00 | 7,700.00 | 7,533.00 | 7,636.00 | 7,636.00 | 0.98% | 279,900 |
| Nov 5, 2025 | 7,607.00 | 7,744.00 | 7,340.00 | 7,562.00 | 7,562.00 | -2.51% | 381,800 |
| Nov 4, 2025 | 8,193.00 | 8,200.00 | 7,712.00 | 7,757.00 | 7,757.00 | -4.92% | 544,000 |
| Oct 31, 2025 | 8,157.00 | 8,369.00 | 7,799.00 | 8,158.00 | 8,158.00 | 1.35% | 627,500 |
| Oct 30, 2025 | 7,919.00 | 8,065.00 | 7,870.00 | 8,049.00 | 8,049.00 | 1.64% | 316,700 |
| Oct 29, 2025 | 7,830.00 | 8,023.00 | 7,787.00 | 7,919.00 | 7,919.00 | 6.60% | 489,600 |
| Oct 28, 2025 | 7,662.00 | 7,708.00 | 7,406.00 | 7,429.00 | 7,429.00 | -3.56% | 213,700 |
| Oct 27, 2025 | 7,666.00 | 7,733.00 | 7,593.00 | 7,703.00 | 7,703.00 | 1.52% | 194,600 |
| Oct 24, 2025 | 7,555.00 | 7,620.00 | 7,502.00 | 7,588.00 | 7,588.00 | 0.15% | 130,600 |
| Oct 23, 2025 | 7,512.00 | 7,623.00 | 7,450.00 | 7,577.00 | 7,577.00 | 0.28% | 179,000 |
| Oct 22, 2025 | 7,405.00 | 7,583.00 | 7,375.00 | 7,556.00 | 7,556.00 | 4.80% | 277,600 |
| Oct 21, 2025 | 7,262.00 | 7,295.00 | 7,199.00 | 7,210.00 | 7,210.00 | -0.54% | 103,800 |
| Oct 20, 2025 | 7,303.00 | 7,303.00 | 7,219.00 | 7,249.00 | 7,249.00 | 0.36% | 114,000 |