Kraftia Corporation (TYO:1959)
Japan · Delayed Price · Currency is JPY 10,130
+265 (2.69%)
Feb 24, 2026, 3:30 PM JST
Kraftia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9,890.00 | 9,960.00 | 9,767.00 | 9,865.00 | 9,865.00 | 0.20% | 205,300 |
| Feb 19, 2026 | 9,735.00 | 9,874.00 | 9,671.00 | 9,845.00 | 9,845.00 | 1.23% | 181,700 |
| Feb 18, 2026 | 9,636.00 | 9,822.00 | 9,636.00 | 9,725.00 | 9,725.00 | 1.81% | 276,100 |
| Feb 17, 2026 | 9,378.00 | 9,599.00 | 9,369.00 | 9,552.00 | 9,552.00 | 2.35% | 278,700 |
| Feb 16, 2026 | 9,160.00 | 9,333.00 | 9,114.00 | 9,333.00 | 9,333.00 | 1.92% | 192,700 |
| Feb 13, 2026 | 9,247.00 | 9,346.00 | 9,071.00 | 9,157.00 | 9,157.00 | -2.37% | 341,200 |
| Feb 12, 2026 | 9,184.00 | 9,430.00 | 9,180.00 | 9,379.00 | 9,379.00 | 1.66% | 170,600 |
| Feb 10, 2026 | 9,180.00 | 9,279.00 | 9,136.00 | 9,226.00 | 9,226.00 | 0.71% | 120,000 |
| Feb 9, 2026 | 9,175.00 | 9,182.00 | 9,028.00 | 9,161.00 | 9,161.00 | 3.22% | 170,300 |
| Feb 6, 2026 | 8,786.00 | 8,890.00 | 8,679.00 | 8,875.00 | 8,875.00 | 1.74% | 161,900 |
| Feb 5, 2026 | 8,760.00 | 8,834.00 | 8,561.00 | 8,723.00 | 8,723.00 | 0.08% | 275,400 |
| Feb 4, 2026 | 8,649.00 | 8,759.00 | 8,582.00 | 8,716.00 | 8,716.00 | 0.77% | 224,400 |
| Feb 3, 2026 | 8,421.00 | 8,649.00 | 8,375.00 | 8,649.00 | 8,649.00 | 4.57% | 317,800 |
| Feb 2, 2026 | 8,260.00 | 8,718.00 | 8,188.00 | 8,271.00 | 8,271.00 | 2.61% | 472,700 |
| Jan 30, 2026 | 8,303.00 | 8,306.00 | 7,788.00 | 8,061.00 | 8,061.00 | -3.23% | 418,000 |
| Jan 29, 2026 | 8,261.00 | 8,391.00 | 8,117.00 | 8,330.00 | 8,330.00 | 1.95% | 223,200 |
| Jan 28, 2026 | 8,224.00 | 8,248.00 | 8,135.00 | 8,171.00 | 8,171.00 | -1.85% | 196,500 |
| Jan 27, 2026 | 8,272.00 | 8,325.00 | 8,140.00 | 8,325.00 | 8,325.00 | -0.19% | 257,300 |
| Jan 26, 2026 | 8,375.00 | 8,488.00 | 8,341.00 | 8,341.00 | 8,341.00 | -1.82% | 149,400 |
| Jan 23, 2026 | 8,443.00 | 8,577.00 | 8,432.00 | 8,496.00 | 8,496.00 | 0.63% | 183,000 |
| Jan 22, 2026 | 8,398.00 | 8,466.00 | 8,358.00 | 8,443.00 | 8,443.00 | 0.90% | 139,600 |
| Jan 21, 2026 | 8,232.00 | 8,401.00 | 8,232.00 | 8,368.00 | 8,368.00 | 0.18% | 117,500 |
| Jan 20, 2026 | 8,409.00 | 8,477.00 | 8,209.00 | 8,353.00 | 8,353.00 | -1.39% | 143,700 |
| Jan 19, 2026 | 8,499.00 | 8,579.00 | 8,428.00 | 8,471.00 | 8,471.00 | -0.54% | 189,300 |
| Jan 16, 2026 | 8,350.00 | 8,552.00 | 8,341.00 | 8,517.00 | 8,517.00 | 1.77% | 155,500 |
| Jan 15, 2026 | 8,288.00 | 8,488.00 | 8,288.00 | 8,369.00 | 8,369.00 | 0.98% | 126,500 |
| Jan 14, 2026 | 8,252.00 | 8,340.00 | 8,184.00 | 8,288.00 | 8,288.00 | 0.44% | 126,900 |
| Jan 13, 2026 | 8,198.00 | 8,300.00 | 8,096.00 | 8,252.00 | 8,252.00 | 2.33% | 221,000 |
| Jan 9, 2026 | 8,008.00 | 8,085.00 | 7,920.00 | 8,064.00 | 8,064.00 | 0.20% | 255,200 |
| Jan 8, 2026 | 7,930.00 | 8,133.00 | 7,930.00 | 8,048.00 | 8,048.00 | 1.64% | 138,100 |
| Jan 7, 2026 | 7,884.00 | 7,945.00 | 7,833.00 | 7,918.00 | 7,918.00 | -1.44% | 217,100 |
| Jan 6, 2026 | 7,866.00 | 8,034.00 | 7,852.00 | 8,034.00 | 8,034.00 | 2.93% | 157,400 |
| Jan 5, 2026 | 7,847.00 | 7,872.00 | 7,738.00 | 7,805.00 | 7,805.00 | 1.40% | 165,500 |
| 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 |