Kraftia Corporation (TYO:1959)
Japan · Delayed Price · Currency is JPY 7,588.00
+11.00 (0.15%)
Oct 24, 2025, 3:30 PM JST
Kraftia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 7,222.00 | 7,262.00 | 7,173.00 | 7,223.00 | 7,223.00 | -0.10% | 146,500 |
| Oct 16, 2025 | 7,277.00 | 7,319.00 | 7,210.00 | 7,230.00 | 7,230.00 | - | 129,500 |
| Oct 15, 2025 | 7,097.00 | 7,236.00 | 7,072.00 | 7,230.00 | 7,230.00 | 3.33% | 187,700 |
| Oct 14, 2025 | 6,968.00 | 7,141.00 | 6,954.00 | 6,997.00 | 6,997.00 | -1.52% | 194,400 |
| Oct 10, 2025 | 7,151.00 | 7,180.00 | 7,028.00 | 7,105.00 | 7,105.00 | -2.04% | 195,600 |
| Oct 9, 2025 | 7,164.00 | 7,255.00 | 7,147.00 | 7,253.00 | 7,253.00 | 0.97% | 137,000 |
| Oct 8, 2025 | 7,168.00 | 7,370.00 | 7,156.00 | 7,183.00 | 7,183.00 | 0.21% | 160,600 |
| Oct 7, 2025 | 7,177.00 | 7,218.00 | 7,120.00 | 7,168.00 | 7,168.00 | -0.13% | 125,000 |
| Oct 6, 2025 | 7,155.00 | 7,196.00 | 7,054.00 | 7,177.00 | 7,177.00 | 2.46% | 140,200 |
| Oct 3, 2025 | 6,909.00 | 7,065.00 | 6,898.00 | 7,005.00 | 7,005.00 | 1.45% | 343,500 |
| Oct 2, 2025 | 7,044.00 | 7,056.00 | 6,867.00 | 6,905.00 | 6,905.00 | -2.36% | 162,800 |
| Oct 1, 2025 | 7,148.00 | 7,193.00 | 6,990.00 | 7,072.00 | 7,072.00 | -1.15% | 141,900 |
| Sep 30, 2025 | 7,238.00 | 7,238.00 | 7,140.00 | 7,154.00 | 7,154.00 | -0.74% | 110,200 |
| Sep 29, 2025 | 7,270.00 | 7,292.00 | 7,153.00 | 7,207.00 | 7,207.00 | -2.21% | 135,500 |
| Sep 26, 2025 | 7,202.00 | 7,412.00 | 7,202.00 | 7,370.00 | 7,280.00 | 2.72% | 245,700 |
| Sep 25, 2025 | 7,207.00 | 7,211.00 | 7,144.00 | 7,175.00 | 7,087.38 | -0.44% | 154,800 |
| Sep 24, 2025 | 7,200.00 | 7,227.00 | 7,144.00 | 7,207.00 | 7,118.99 | 0.10% | 146,700 |
| Sep 22, 2025 | 7,187.00 | 7,227.00 | 7,155.00 | 7,200.00 | 7,112.08 | -0.24% | 150,600 |
| Sep 19, 2025 | 7,226.00 | 7,250.00 | 7,160.00 | 7,217.00 | 7,128.87 | 0.78% | 289,700 |
| Sep 18, 2025 | 7,100.00 | 7,199.00 | 7,088.00 | 7,161.00 | 7,073.55 | -0.24% | 194,100 |
| Sep 17, 2025 | 7,309.00 | 7,319.00 | 7,166.00 | 7,178.00 | 7,090.34 | -3.09% | 194,100 |
| Sep 16, 2025 | 7,366.00 | 7,416.00 | 7,329.00 | 7,407.00 | 7,316.55 | 0.56% | 139,100 |
| Sep 12, 2025 | 7,365.00 | 7,400.00 | 7,303.00 | 7,366.00 | 7,276.05 | - | 191,100 |
| Sep 11, 2025 | 7,418.00 | 7,449.00 | 7,342.00 | 7,366.00 | 7,276.05 | 0.64% | 191,100 |
| Sep 10, 2025 | 7,249.00 | 7,319.00 | 7,217.00 | 7,319.00 | 7,229.62 | 1.13% | 83,000 |
| Sep 9, 2025 | 7,239.00 | 7,300.00 | 7,188.00 | 7,237.00 | 7,148.62 | 0.64% | 123,200 |
| Sep 8, 2025 | 7,209.00 | 7,209.00 | 7,131.00 | 7,191.00 | 7,103.19 | -0.04% | 142,600 |
| Sep 5, 2025 | 7,249.00 | 7,249.00 | 7,166.00 | 7,194.00 | 7,106.15 | -0.26% | 129,800 |
| Sep 4, 2025 | 7,122.00 | 7,244.00 | 7,121.00 | 7,213.00 | 7,124.92 | 1.29% | 124,800 |
| Sep 3, 2025 | 7,200.00 | 7,223.00 | 7,098.00 | 7,121.00 | 7,034.04 | -1.19% | 139,400 |
| Sep 2, 2025 | 7,145.00 | 7,243.00 | 7,101.00 | 7,207.00 | 7,118.99 | 0.17% | 162,700 |
| Sep 1, 2025 | 7,099.00 | 7,219.00 | 7,076.00 | 7,195.00 | 7,107.15 | 1.22% | 119,500 |
| Aug 29, 2025 | 7,054.00 | 7,132.00 | 7,025.00 | 7,108.00 | 7,021.21 | 0.47% | 131,900 |
| Aug 28, 2025 | 6,975.00 | 7,075.00 | 6,966.00 | 7,075.00 | 6,988.61 | 0.70% | 209,300 |
| Aug 27, 2025 | 6,948.00 | 7,073.00 | 6,942.00 | 7,026.00 | 6,940.21 | -0.07% | 213,500 |
| Aug 26, 2025 | 7,067.00 | 7,121.00 | 6,988.00 | 7,031.00 | 6,945.15 | -0.51% | 177,100 |
| Aug 25, 2025 | 7,174.00 | 7,203.00 | 7,043.00 | 7,067.00 | 6,980.71 | -1.52% | 179,800 |
| Aug 22, 2025 | 7,123.00 | 7,196.00 | 7,110.00 | 7,176.00 | 7,088.38 | 0.67% | 148,600 |
| Aug 21, 2025 | 7,063.00 | 7,146.00 | 7,040.00 | 7,128.00 | 7,040.97 | 0.24% | 213,200 |
| Aug 20, 2025 | 7,105.00 | 7,143.00 | 7,023.00 | 7,111.00 | 7,024.17 | -0.74% | 233,500 |
| Aug 19, 2025 | 7,191.00 | 7,195.00 | 7,120.00 | 7,164.00 | 7,076.53 | -0.62% | 213,400 |
| Aug 18, 2025 | 7,247.00 | 7,272.00 | 7,173.00 | 7,209.00 | 7,120.98 | -0.80% | 267,300 |
| Aug 15, 2025 | 7,221.00 | 7,272.00 | 7,187.00 | 7,267.00 | 7,178.27 | -0.07% | 150,900 |
| Aug 14, 2025 | 7,271.00 | 7,293.00 | 7,173.00 | 7,272.00 | 7,183.21 | -0.01% | 204,100 |
| Aug 13, 2025 | 7,283.00 | 7,292.00 | 7,175.00 | 7,273.00 | 7,184.20 | 0.43% | 221,500 |