Kraftia Corporation (TYO:1959)
Japan · Delayed Price · Currency is JPY 8,739.00
-232.00 (-2.59%)
May 20, 2026, 3:20 PM JST
Kraftia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 8,938.00 | 9,045.00 | 8,681.00 | 8,681.00 | - | -3.23% | 120,100 |
| 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 | -3.18% | 206,600 |
| Mar 27, 2026 | 9,703.00 | 9,753.00 | 9,543.00 | 9,710.00 | 9,580.00 | -1.26% | 293,100 |
| Mar 26, 2026 | 9,980.00 | 10,025.00 | 9,747.00 | 9,834.00 | 9,702.34 | -0.41% | 257,800 |
| Mar 25, 2026 | 9,899.00 | 9,950.00 | 9,842.00 | 9,874.00 | 9,741.80 | 4.73% | 280,100 |
| Mar 24, 2026 | 9,493.00 | 9,507.00 | 9,265.00 | 9,428.00 | 9,301.78 | 2.50% | 191,300 |
| Mar 23, 2026 | 9,351.00 | 9,390.00 | 9,092.00 | 9,198.00 | 9,074.85 | -4.43% | 199,600 |
| Mar 19, 2026 | 9,729.00 | 9,775.00 | 9,530.00 | 9,624.00 | 9,495.15 | -3.39% | 265,300 |
| Mar 18, 2026 | 9,721.00 | 9,978.00 | 9,721.00 | 9,962.00 | 9,828.63 | 2.76% | 222,900 |
| Mar 17, 2026 | 9,686.00 | 9,778.00 | 9,615.00 | 9,694.00 | 9,564.21 | 1.25% | 183,200 |
| Mar 16, 2026 | 9,463.00 | 9,619.00 | 9,392.00 | 9,574.00 | 9,445.82 | 0.03% | 312,700 |
| Mar 13, 2026 | 9,273.00 | 9,636.00 | 9,273.00 | 9,571.00 | 9,442.86 | 0.47% | 311,700 |
| Mar 12, 2026 | 9,602.00 | 9,653.00 | 9,469.00 | 9,526.00 | 9,398.46 | -2.41% | 233,000 |
| Mar 11, 2026 | 9,923.00 | 9,923.00 | 9,745.00 | 9,761.00 | 9,630.32 | 3.04% | 252,100 |
| Mar 10, 2026 | 9,520.00 | 9,654.00 | 9,441.00 | 9,473.00 | 9,346.17 | 1.88% | 347,500 |
| Mar 9, 2026 | 9,270.00 | 9,371.00 | 9,115.00 | 9,298.00 | 9,173.52 | -5.80% | 318,800 |
| Mar 6, 2026 | 9,865.00 | 9,951.00 | 9,724.00 | 9,870.00 | 9,737.86 | -1.84% | 231,700 |
| Mar 5, 2026 | 10,145.00 | 10,240.00 | 9,866.00 | 10,055.00 | 9,920.38 | 2.16% | 223,000 |