Kraftia Corporation (TYO:1959)
Japan · Delayed Price · Currency is JPY 8,202.00
+107.00 (1.32%)
Sep 7, 2026, 1:54 PM JST
Kraftia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8,059.00 | 8,158.00 | 8,040.00 | 8,095.00 | 8,095.00 | -1.39% | 190,600 |
| Sep 3, 2026 | 8,096.00 | 8,209.00 | 8,050.00 | 8,209.00 | 8,209.00 | 1.40% | 119,500 |
| Sep 2, 2026 | 8,255.00 | 8,367.00 | 8,096.00 | 8,096.00 | 8,096.00 | -3.68% | 178,500 |
| Sep 1, 2026 | 8,296.00 | 8,445.00 | 8,200.00 | 8,405.00 | 8,405.00 | 3.18% | 183,700 |
| Aug 31, 2026 | 8,114.00 | 8,185.00 | 8,058.00 | 8,146.00 | 8,146.00 | -0.39% | 156,300 |
| Aug 28, 2026 | 8,217.00 | 8,251.00 | 8,151.00 | 8,178.00 | 8,178.00 | -0.93% | 163,500 |
| Aug 27, 2026 | 8,257.00 | 8,294.00 | 8,235.00 | 8,255.00 | 8,255.00 | -0.04% | 90,500 |
| Aug 26, 2026 | 8,171.00 | 8,287.00 | 8,155.00 | 8,258.00 | 8,258.00 | 0.27% | 105,800 |
| Aug 25, 2026 | 8,243.00 | 8,287.00 | 8,170.00 | 8,236.00 | 8,236.00 | 0.19% | 156,800 |
| Aug 24, 2026 | 8,066.00 | 8,220.00 | 7,994.00 | 8,220.00 | 8,220.00 | 0.50% | 322,600 |
| Aug 21, 2026 | 8,167.00 | 8,225.00 | 8,091.00 | 8,179.00 | 8,179.00 | -0.66% | 183,000 |
| Aug 20, 2026 | 8,149.00 | 8,241.00 | 8,073.00 | 8,233.00 | 8,233.00 | 2.60% | 185,000 |
| Aug 19, 2026 | 8,153.00 | 8,154.00 | 7,987.00 | 8,024.00 | 8,024.00 | -3.06% | 233,700 |
| Aug 18, 2026 | 8,510.00 | 8,513.00 | 8,252.00 | 8,277.00 | 8,277.00 | -2.24% | 209,800 |
| Aug 17, 2026 | 8,455.00 | 8,546.00 | 8,392.00 | 8,467.00 | 8,467.00 | 0.85% | 252,400 |
| Aug 14, 2026 | 8,301.00 | 8,468.00 | 8,284.00 | 8,396.00 | 8,396.00 | 1.50% | 271,700 |
| Aug 13, 2026 | 8,260.00 | 8,339.00 | 8,229.00 | 8,272.00 | 8,272.00 | 1.12% | 229,200 |
| Aug 12, 2026 | 8,110.00 | 8,229.00 | 8,101.00 | 8,180.00 | 8,180.00 | 1.05% | 166,800 |
| Aug 10, 2026 | 8,165.00 | 8,198.00 | 8,012.00 | 8,095.00 | 8,095.00 | -0.67% | 158,600 |
| Aug 7, 2026 | 8,226.00 | 8,249.00 | 8,106.00 | 8,150.00 | 8,150.00 | -1.68% | 164,000 |
| Aug 6, 2026 | 8,337.00 | 8,445.00 | 8,226.00 | 8,289.00 | 8,289.00 | 0.21% | 171,300 |
| Aug 5, 2026 | 8,319.00 | 8,393.00 | 8,220.00 | 8,272.00 | 8,272.00 | -0.05% | 194,200 |
| Aug 4, 2026 | 8,220.00 | 8,375.00 | 8,190.00 | 8,276.00 | 8,276.00 | 1.71% | 222,000 |
| Aug 3, 2026 | 8,112.00 | 8,284.00 | 8,074.00 | 8,137.00 | 8,137.00 | -4.17% | 430,300 |
| Jul 31, 2026 | 8,627.00 | 8,689.00 | 8,317.00 | 8,491.00 | 8,491.00 | 3.84% | 597,900 |
| Jul 30, 2026 | 8,857.00 | 9,055.00 | 7,949.00 | 8,177.00 | 8,177.00 | -8.25% | 649,800 |
| Jul 29, 2026 | 9,075.00 | 9,368.00 | 8,760.00 | 8,912.00 | 8,912.00 | -0.37% | 431,200 |
| Jul 28, 2026 | 9,047.00 | 9,056.00 | 8,835.00 | 8,945.00 | 8,945.00 | -1.72% | 183,900 |
| Jul 27, 2026 | 8,900.00 | 9,102.00 | 8,870.00 | 9,102.00 | 9,102.00 | 2.63% | 343,900 |
| Jul 24, 2026 | 8,767.00 | 8,885.00 | 8,681.00 | 8,869.00 | 8,869.00 | 1.15% | 172,200 |
| Jul 23, 2026 | 8,740.00 | 8,890.00 | 8,706.00 | 8,768.00 | 8,768.00 | 0.64% | 155,300 |
| Jul 22, 2026 | 8,719.00 | 8,849.00 | 8,661.00 | 8,712.00 | 8,712.00 | 0.66% | 168,400 |
| Jul 21, 2026 | 8,580.00 | 8,718.00 | 8,495.00 | 8,655.00 | 8,655.00 | 1.28% | 161,100 |
| Jul 17, 2026 | 8,794.00 | 8,920.00 | 8,350.00 | 8,546.00 | 8,546.00 | -3.60% | 201,500 |
| Jul 16, 2026 | 8,873.00 | 9,100.00 | 8,834.00 | 8,865.00 | 8,865.00 | -0.89% | 150,300 |
| Jul 15, 2026 | 8,896.00 | 8,989.00 | 8,825.00 | 8,945.00 | 8,945.00 | 0.99% | 189,800 |
| Jul 14, 2026 | 8,579.00 | 8,912.00 | 8,549.00 | 8,857.00 | 8,857.00 | 3.24% | 298,500 |
| Jul 13, 2026 | 8,804.00 | 8,810.00 | 8,525.00 | 8,579.00 | 8,579.00 | -2.51% | 188,000 |
| Jul 10, 2026 | 8,900.00 | 8,965.00 | 8,800.00 | 8,800.00 | 8,800.00 | -0.93% | 166,500 |
| Jul 9, 2026 | 8,970.00 | 9,087.00 | 8,883.00 | 8,883.00 | 8,883.00 | -1.38% | 152,000 |
| Jul 8, 2026 | 9,200.00 | 9,380.00 | 9,003.00 | 9,007.00 | 9,007.00 | -3.65% | 163,500 |
| Jul 7, 2026 | 9,289.00 | 9,491.00 | 9,283.00 | 9,348.00 | 9,348.00 | 0.53% | 194,200 |
| Jul 6, 2026 | 9,237.00 | 9,339.00 | 9,237.00 | 9,299.00 | 9,299.00 | 1.38% | 108,700 |
| Jul 3, 2026 | 9,216.00 | 9,248.00 | 9,066.00 | 9,172.00 | 9,172.00 | 0.44% | 112,400 |
| Jul 2, 2026 | 9,220.00 | 9,256.00 | 9,019.00 | 9,132.00 | 9,132.00 | -1.48% | 127,900 |
| Jul 1, 2026 | 9,302.00 | 9,342.00 | 9,200.00 | 9,269.00 | 9,269.00 | -0.40% | 210,000 |
| Jun 30, 2026 | 9,477.00 | 9,477.00 | 9,280.00 | 9,306.00 | 9,306.00 | -0.55% | 200,600 |
| Jun 29, 2026 | 9,378.00 | 9,485.00 | 9,256.00 | 9,357.00 | 9,357.00 | 0.22% | 168,700 |
| Jun 26, 2026 | 9,575.00 | 9,575.00 | 9,266.00 | 9,336.00 | 9,336.00 | -1.68% | 166,300 |
| Jun 25, 2026 | 9,695.00 | 9,697.00 | 9,492.00 | 9,496.00 | 9,496.00 | -0.51% | 217,700 |