Kraftia Corporation (TYO:1959)
Japan · Delayed Price · Currency is JPY 8,396.00
+124.00 (1.50%)
Aug 14, 2026, 3:30 PM JST
Kraftia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 9,351.00 | 9,555.00 | 9,311.00 | 9,545.00 | 9,545.00 | 2.49% | 201,900 |
| Jun 23, 2026 | 9,624.00 | 9,750.00 | 9,313.00 | 9,313.00 | 9,313.00 | -2.47% | 214,800 |
| Jun 22, 2026 | 9,400.00 | 9,549.00 | 9,191.00 | 9,549.00 | 9,549.00 | 0.91% | 182,100 |
| Jun 19, 2026 | 9,643.00 | 9,825.00 | 9,454.00 | 9,463.00 | 9,463.00 | -1.84% | 288,400 |
| Jun 18, 2026 | 9,353.00 | 9,668.00 | 9,291.00 | 9,640.00 | 9,640.00 | 3.69% | 222,000 |
| Jun 17, 2026 | 9,274.00 | 9,362.00 | 9,187.00 | 9,297.00 | 9,297.00 | 1.07% | 182,000 |
| Jun 16, 2026 | 9,241.00 | 9,331.00 | 9,133.00 | 9,199.00 | 9,199.00 | -0.89% | 230,100 |
| Jun 15, 2026 | 9,209.00 | 9,424.00 | 9,169.00 | 9,282.00 | 9,282.00 | 5.57% | 312,700 |
| Jun 12, 2026 | 8,805.00 | 8,948.00 | 8,753.00 | 8,792.00 | 8,792.00 | 1.54% | 232,300 |
| 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 |