Kraftia Corporation (TYO:1959)
Japan · Delayed Price · Currency is JPY 8,113.00
-11.00 (-0.14%)
Sep 25, 2026, 3:30 PM JST
Kraftia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8,178.00 | 8,195.00 | 8,085.00 | 8,113.00 | 8,113.00 | -0.14% | 148,800 |
| Sep 24, 2026 | 8,180.00 | 8,192.00 | 8,105.00 | 8,124.00 | 8,124.00 | 0.46% | 132,600 |
| Sep 18, 2026 | 8,123.00 | 8,140.00 | 8,033.00 | 8,087.00 | 8,087.00 | -0.02% | 288,100 |
| Sep 17, 2026 | 8,091.00 | 8,140.00 | 8,052.00 | 8,089.00 | 8,089.00 | 1.32% | 128,800 |
| Sep 16, 2026 | 7,900.00 | 8,034.00 | 7,841.00 | 7,984.00 | 7,984.00 | 1.59% | 147,800 |
| Sep 15, 2026 | 7,864.00 | 7,878.00 | 7,810.00 | 7,859.00 | 7,859.00 | -0.13% | 105,900 |
| Sep 14, 2026 | 7,862.00 | 7,893.00 | 7,826.00 | 7,869.00 | 7,869.00 | -0.23% | 142,800 |
| Sep 11, 2026 | 7,744.00 | 7,919.00 | 7,724.00 | 7,887.00 | 7,887.00 | -0.84% | 172,500 |
| Sep 10, 2026 | 8,051.00 | 8,115.00 | 7,939.00 | 7,954.00 | 7,954.00 | -2.91% | 235,000 |
| Sep 9, 2026 | 8,011.00 | 8,193.00 | 7,998.00 | 8,192.00 | 8,192.00 | 1.76% | 174,800 |
| Sep 8, 2026 | 8,150.00 | 8,205.00 | 8,050.00 | 8,050.00 | 8,050.00 | -1.94% | 175,200 |
| Sep 7, 2026 | 8,160.00 | 8,245.00 | 8,144.00 | 8,209.00 | 8,209.00 | 1.41% | 143,100 |
| 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 |