Kraftia Corporation (TYO:1959)
Japan · Delayed Price · Currency is JPY 9,102.00
+233.00 (2.63%)
Jul 27, 2026, 3:30 PM JST
Kraftia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |