Kraftia Corporation (TYO:1959)
Japan · Delayed Price · Currency is JPY 8,815.00
+156.00 (1.80%)
Jun 12, 2026, 1:14 PM JST
Kraftia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 8,701.00 | 8,735.00 | 8,465.00 | 8,659.00 | 8,659.00 | -0.90% | 192,600 |
| Jun 10, 2026 | 8,787.00 | 8,870.00 | 8,696.00 | 8,738.00 | 8,738.00 | 1.01% | 214,200 |
| Jun 9, 2026 | 8,610.00 | 8,776.00 | 8,584.00 | 8,651.00 | 8,651.00 | 1.41% | 216,400 |
| Jun 8, 2026 | 8,580.00 | 8,620.00 | 8,447.00 | 8,531.00 | 8,531.00 | -2.28% | 267,500 |
| Jun 5, 2026 | 8,727.00 | 8,787.00 | 8,680.00 | 8,730.00 | 8,730.00 | 1.18% | 152,700 |
| Jun 4, 2026 | 8,670.00 | 8,723.00 | 8,566.00 | 8,628.00 | 8,628.00 | -0.60% | 157,700 |
| Jun 3, 2026 | 8,842.00 | 8,842.00 | 8,553.00 | 8,680.00 | 8,680.00 | -0.97% | 184,000 |
| Jun 2, 2026 | 8,963.00 | 8,963.00 | 8,680.00 | 8,765.00 | 8,765.00 | -2.21% | 356,100 |
| Jun 1, 2026 | 9,320.00 | 9,330.00 | 8,900.00 | 8,963.00 | 8,963.00 | -3.86% | 420,300 |
| May 29, 2026 | 9,268.00 | 9,387.00 | 9,183.00 | 9,323.00 | 9,323.00 | 0.63% | 233,000 |
| May 28, 2026 | 9,296.00 | 9,377.00 | 9,155.00 | 9,265.00 | 9,265.00 | 1.16% | 207,800 |
| May 27, 2026 | 9,205.00 | 9,236.00 | 9,082.00 | 9,159.00 | 9,159.00 | -0.50% | 165,000 |
| May 26, 2026 | 9,180.00 | 9,346.00 | 9,083.00 | 9,205.00 | 9,205.00 | 1.35% | 190,800 |
| May 25, 2026 | 8,960.00 | 9,156.00 | 8,957.00 | 9,082.00 | 9,082.00 | 2.04% | 184,400 |
| May 22, 2026 | 8,817.00 | 8,972.00 | 8,790.00 | 8,900.00 | 8,900.00 | 1.54% | 243,100 |
| May 21, 2026 | 8,800.00 | 8,899.00 | 8,748.00 | 8,765.00 | 8,765.00 | 0.52% | 215,700 |
| May 20, 2026 | 8,938.00 | 9,045.00 | 8,614.00 | 8,720.00 | 8,720.00 | -2.80% | 375,700 |
| May 19, 2026 | 8,960.00 | 9,125.00 | 8,874.00 | 8,971.00 | 8,971.00 | 0.23% | 246,500 |
| May 18, 2026 | 9,392.00 | 9,392.00 | 8,950.00 | 8,950.00 | 8,950.00 | -4.13% | 252,600 |
| May 15, 2026 | 9,563.00 | 9,610.00 | 9,244.00 | 9,336.00 | 9,336.00 | -1.67% | 201,400 |
| May 14, 2026 | 9,742.00 | 9,742.00 | 9,470.00 | 9,495.00 | 9,495.00 | -3.49% | 227,900 |
| May 13, 2026 | 9,854.00 | 9,934.00 | 9,693.00 | 9,838.00 | 9,838.00 | -0.29% | 130,700 |
| May 12, 2026 | 10,015.00 | 10,125.00 | 9,829.00 | 9,867.00 | 9,867.00 | -0.36% | 196,600 |
| May 11, 2026 | 9,551.00 | 9,903.00 | 9,551.00 | 9,903.00 | 9,903.00 | 3.86% | 226,000 |
| May 8, 2026 | 9,592.00 | 9,726.00 | 9,486.00 | 9,535.00 | 9,535.00 | -0.32% | 278,800 |
| May 7, 2026 | 9,649.00 | 9,682.00 | 9,491.00 | 9,566.00 | 9,566.00 | 3.64% | 423,300 |
| May 1, 2026 | 9,700.00 | 9,782.00 | 9,228.00 | 9,230.00 | 9,230.00 | -4.59% | 381,500 |
| Apr 30, 2026 | 9,720.00 | 9,841.00 | 9,455.00 | 9,674.00 | 9,674.00 | -0.51% | 623,400 |
| Apr 28, 2026 | 9,350.00 | 9,999.00 | 9,342.00 | 9,724.00 | 9,724.00 | 6.05% | 1,144,100 |
| Apr 27, 2026 | 9,436.00 | 9,452.00 | 9,169.00 | 9,169.00 | 9,169.00 | -3.55% | 288,000 |
| Apr 24, 2026 | 9,430.00 | 9,570.00 | 9,339.00 | 9,506.00 | 9,506.00 | 0.82% | 207,400 |
| Apr 23, 2026 | 9,132.00 | 9,496.00 | 9,111.00 | 9,429.00 | 9,429.00 | 2.20% | 250,200 |
| Apr 22, 2026 | 9,314.00 | 9,325.00 | 9,195.00 | 9,226.00 | 9,226.00 | -1.35% | 121,100 |
| Apr 21, 2026 | 9,364.00 | 9,469.00 | 9,314.00 | 9,352.00 | 9,352.00 | 0.43% | 132,100 |
| Apr 20, 2026 | 9,351.00 | 9,373.00 | 9,272.00 | 9,312.00 | 9,312.00 | -0.23% | 118,500 |
| Apr 17, 2026 | 9,202.00 | 9,394.00 | 9,202.00 | 9,333.00 | 9,333.00 | 0.23% | 210,100 |
| Apr 16, 2026 | 9,302.00 | 9,397.00 | 9,212.00 | 9,312.00 | 9,312.00 | 0.13% | 141,400 |
| Apr 15, 2026 | 9,551.00 | 9,609.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.87% | 156,600 |
| Apr 14, 2026 | 9,507.00 | 9,605.00 | 9,440.00 | 9,477.00 | 9,477.00 | 0.89% | 130,500 |
| Apr 13, 2026 | 9,548.00 | 9,668.00 | 9,366.00 | 9,393.00 | 9,393.00 | -2.40% | 140,000 |
| Apr 10, 2026 | 9,692.00 | 9,781.00 | 9,617.00 | 9,624.00 | 9,624.00 | -0.91% | 113,600 |
| Apr 9, 2026 | 9,679.00 | 9,813.00 | 9,644.00 | 9,712.00 | 9,712.00 | 0.79% | 157,800 |
| Apr 8, 2026 | 9,691.00 | 9,738.00 | 9,544.00 | 9,636.00 | 9,636.00 | 2.61% | 366,900 |
| Apr 7, 2026 | 9,408.00 | 9,493.00 | 9,346.00 | 9,391.00 | 9,391.00 | -0.98% | 183,000 |
| Apr 6, 2026 | 9,479.00 | 9,545.00 | 9,448.00 | 9,484.00 | 9,484.00 | -0.53% | 143,300 |
| Apr 3, 2026 | 9,541.00 | 9,609.00 | 9,381.00 | 9,535.00 | 9,535.00 | - | 207,900 |
| Apr 2, 2026 | 9,721.00 | 9,886.00 | 9,515.00 | 9,535.00 | 9,535.00 | -1.86% | 162,500 |
| Apr 1, 2026 | 9,497.00 | 9,716.00 | 9,470.00 | 9,716.00 | 9,716.00 | 3.95% | 203,700 |
| Mar 31, 2026 | 9,228.00 | 9,494.00 | 9,177.00 | 9,347.00 | 9,347.00 | -0.57% | 238,600 |
| Mar 30, 2026 | 9,251.00 | 9,416.00 | 9,161.00 | 9,401.00 | 9,401.00 | -1.87% | 206,600 |