Kraftia Corporation (TYO:1959)
Japan · Delayed Price · Currency is JPY 6,894.00
-437.00 (-5.96%)
Nov 6, 2026, 3:30 PM JST
Kraftia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6,781.00 | 6,906.00 | 6,744.00 | 6,894.00 | 6,894.00 | -5.96% | 313,100 |
| Nov 5, 2026 | 7,643.00 | 7,703.00 | 7,260.00 | 7,331.00 | 7,331.00 | -2.16% | 240,500 |
| Nov 4, 2026 | 7,851.00 | 7,915.00 | 7,364.00 | 7,493.00 | 7,493.00 | -4.24% | 287,200 |
| Nov 2, 2026 | 7,756.00 | 7,883.00 | 7,703.00 | 7,825.00 | 7,825.00 | 0.90% | 293,400 |
| Oct 30, 2026 | 8,049.00 | 8,100.00 | 7,731.00 | 7,755.00 | 7,755.00 | -3.65% | 483,300 |
| Oct 29, 2026 | 7,794.00 | 8,300.00 | 7,690.00 | 8,049.00 | 8,049.00 | 3.44% | 537,800 |
| Oct 28, 2026 | 7,879.00 | 7,905.00 | 7,755.00 | 7,781.00 | 7,781.00 | 0.04% | 219,900 |
| Oct 27, 2026 | 7,786.00 | 7,786.00 | 7,660.00 | 7,778.00 | 7,778.00 | 1.86% | 213,100 |
| Oct 26, 2026 | 7,564.00 | 7,680.00 | 7,526.00 | 7,636.00 | 7,636.00 | 1.41% | 198,400 |
| Oct 23, 2026 | 7,484.00 | 7,530.00 | 7,377.00 | 7,530.00 | 7,530.00 | -0.37% | 150,100 |
| Oct 22, 2026 | 7,610.00 | 7,711.00 | 7,550.00 | 7,558.00 | 7,558.00 | -0.46% | 137,900 |
| Oct 21, 2026 | 7,557.00 | 7,616.00 | 7,546.00 | 7,593.00 | 7,593.00 | 1.52% | 125,200 |
| Oct 20, 2026 | 7,644.00 | 7,645.00 | 7,471.00 | 7,479.00 | 7,479.00 | -2.16% | 116,600 |
| Oct 19, 2026 | 7,628.00 | 7,685.00 | 7,567.00 | 7,644.00 | 7,644.00 | 0.24% | 147,800 |
| Oct 16, 2026 | 7,522.00 | 7,642.00 | 7,510.00 | 7,626.00 | 7,626.00 | 2.27% | 145,200 |
| Oct 15, 2026 | 7,694.00 | 7,804.00 | 7,457.00 | 7,457.00 | 7,457.00 | -3.87% | 192,700 |
| Oct 14, 2026 | 7,850.00 | 7,874.00 | 7,751.00 | 7,757.00 | 7,757.00 | -0.91% | 142,100 |
| Oct 13, 2026 | 7,755.00 | 7,854.00 | 7,751.00 | 7,828.00 | 7,828.00 | 0.26% | 196,600 |
| Oct 9, 2026 | 7,772.00 | 7,847.00 | 7,712.00 | 7,808.00 | 7,808.00 | 0.58% | 142,700 |
| Oct 8, 2026 | 7,988.00 | 7,988.00 | 7,763.00 | 7,763.00 | 7,763.00 | -2.77% | 176,900 |
| Oct 7, 2026 | 8,077.00 | 8,145.00 | 7,984.00 | 7,984.00 | 7,984.00 | -0.22% | 121,300 |
| Oct 6, 2026 | 8,000.00 | 8,033.00 | 7,921.00 | 8,002.00 | 8,002.00 | 0.40% | 140,500 |
| Oct 5, 2026 | 7,995.00 | 8,029.00 | 7,933.00 | 7,970.00 | 7,970.00 | -0.29% | 144,900 |
| Oct 2, 2026 | 8,000.00 | 8,064.00 | 7,978.00 | 7,993.00 | 7,993.00 | -0.51% | 193,100 |
| Oct 1, 2026 | 8,020.00 | 8,080.00 | 7,984.00 | 8,034.00 | 8,034.00 | -0.37% | 199,900 |
| Sep 30, 2026 | 7,999.00 | 8,095.00 | 7,911.00 | 8,064.00 | 8,064.00 | 2.10% | 228,200 |
| Sep 29, 2026 | 7,930.00 | 8,026.00 | 7,825.00 | 7,898.00 | 7,898.00 | -1.53% | 175,000 |
| Sep 28, 2026 | 8,197.00 | 8,197.00 | 8,091.00 | 8,131.00 | 8,021.00 | 0.22% | 144,200 |
| Sep 25, 2026 | 8,178.00 | 8,195.00 | 8,085.00 | 8,113.00 | 8,003.24 | -0.14% | 148,800 |
| Sep 24, 2026 | 8,180.00 | 8,192.00 | 8,105.00 | 8,124.00 | 8,014.09 | 0.46% | 132,600 |
| Sep 18, 2026 | 8,123.00 | 8,140.00 | 8,033.00 | 8,087.00 | 7,977.60 | -0.02% | 288,100 |
| Sep 17, 2026 | 8,091.00 | 8,140.00 | 8,052.00 | 8,089.00 | 7,979.57 | 1.32% | 128,800 |
| Sep 16, 2026 | 7,900.00 | 8,034.00 | 7,841.00 | 7,984.00 | 7,875.99 | 1.59% | 147,800 |
| Sep 15, 2026 | 7,864.00 | 7,878.00 | 7,810.00 | 7,859.00 | 7,752.68 | -0.13% | 105,900 |
| Sep 14, 2026 | 7,862.00 | 7,893.00 | 7,826.00 | 7,869.00 | 7,762.54 | -0.23% | 142,800 |
| Sep 11, 2026 | 7,744.00 | 7,919.00 | 7,724.00 | 7,887.00 | 7,780.30 | -0.84% | 172,500 |
| Sep 10, 2026 | 8,051.00 | 8,115.00 | 7,939.00 | 7,954.00 | 7,846.39 | -2.91% | 235,000 |
| Sep 9, 2026 | 8,011.00 | 8,193.00 | 7,998.00 | 8,192.00 | 8,081.17 | 1.76% | 174,800 |
| Sep 8, 2026 | 8,150.00 | 8,205.00 | 8,050.00 | 8,050.00 | 7,941.10 | -1.94% | 175,200 |
| Sep 7, 2026 | 8,160.00 | 8,245.00 | 8,144.00 | 8,209.00 | 8,097.94 | 1.41% | 143,100 |
| Sep 4, 2026 | 8,059.00 | 8,158.00 | 8,040.00 | 8,095.00 | 7,985.49 | -1.39% | 190,600 |
| Sep 3, 2026 | 8,096.00 | 8,209.00 | 8,050.00 | 8,209.00 | 8,097.94 | 1.40% | 119,500 |
| Sep 2, 2026 | 8,255.00 | 8,367.00 | 8,096.00 | 8,096.00 | 7,986.47 | -3.68% | 178,500 |
| Sep 1, 2026 | 8,296.00 | 8,445.00 | 8,200.00 | 8,405.00 | 8,291.29 | 3.18% | 183,700 |
| Aug 31, 2026 | 8,114.00 | 8,185.00 | 8,058.00 | 8,146.00 | 8,035.80 | -0.39% | 156,300 |
| Aug 28, 2026 | 8,217.00 | 8,251.00 | 8,151.00 | 8,178.00 | 8,067.36 | -0.93% | 163,500 |
| Aug 27, 2026 | 8,257.00 | 8,294.00 | 8,235.00 | 8,255.00 | 8,143.32 | -0.04% | 90,500 |
| Aug 26, 2026 | 8,171.00 | 8,287.00 | 8,155.00 | 8,258.00 | 8,146.28 | 0.27% | 105,800 |
| Aug 25, 2026 | 8,243.00 | 8,287.00 | 8,170.00 | 8,236.00 | 8,124.58 | 0.19% | 156,800 |
| Aug 24, 2026 | 8,066.00 | 8,220.00 | 7,994.00 | 8,220.00 | 8,108.80 | 0.50% | 322,600 |