Kuze Co., Ltd. (TYO:2708)
Japan · Delayed Price · Currency is JPY 1,808.00
-17.00 (-0.93%)
Jun 5, 2026, 3:30 PM JST
Kuze Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,812.00 | 1,839.00 | 1,808.00 | 1,808.00 | 1,808.00 | -0.93% | 2,200 |
| Jun 4, 2026 | 1,808.00 | 1,830.00 | 1,808.00 | 1,825.00 | 1,825.00 | -0.27% | 900 |
| Jun 3, 2026 | 1,801.00 | 1,831.00 | 1,800.00 | 1,830.00 | 1,830.00 | 0.77% | 2,000 |
| Jun 2, 2026 | 1,838.00 | 1,838.00 | 1,816.00 | 1,816.00 | 1,816.00 | -0.77% | 1,200 |
| Jun 1, 2026 | 1,841.00 | 1,842.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.54% | 2,500 |
| May 29, 2026 | 1,837.00 | 1,840.00 | 1,835.00 | 1,840.00 | 1,840.00 | 0.16% | 1,100 |
| May 28, 2026 | 1,827.00 | 1,849.00 | 1,827.00 | 1,837.00 | 1,837.00 | 0.93% | 1,300 |
| May 27, 2026 | 1,821.00 | 1,839.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.14% | 1,700 |
| May 26, 2026 | 1,815.00 | 1,841.00 | 1,815.00 | 1,841.00 | 1,841.00 | 1.38% | 1,500 |
| May 25, 2026 | 1,813.00 | 1,816.00 | 1,813.00 | 1,816.00 | 1,816.00 | -0.93% | 900 |
| May 22, 2026 | 1,850.00 | 1,850.00 | 1,831.00 | 1,833.00 | 1,833.00 | 0.16% | 1,100 |
| May 21, 2026 | 1,825.00 | 1,830.00 | 1,825.00 | 1,830.00 | 1,830.00 | 1.27% | 900 |
| May 20, 2026 | 1,828.00 | 1,840.00 | 1,807.00 | 1,807.00 | 1,807.00 | -1.15% | 1,100 |
| May 19, 2026 | 1,825.00 | 1,858.00 | 1,825.00 | 1,828.00 | 1,828.00 | 0.66% | 1,400 |
| May 18, 2026 | 1,850.00 | 1,899.00 | 1,802.00 | 1,816.00 | 1,816.00 | -3.92% | 8,000 |
| May 15, 2026 | 1,890.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0.32% | 1,600 |
| May 14, 2026 | 1,907.00 | 1,907.00 | 1,884.00 | 1,884.00 | 1,884.00 | -1.21% | 3,700 |
| May 13, 2026 | 1,904.00 | 1,920.00 | 1,898.00 | 1,907.00 | 1,907.00 | 0.16% | 2,600 |
| May 12, 2026 | 1,902.00 | 1,945.00 | 1,902.00 | 1,904.00 | 1,904.00 | -0.68% | 1,600 |
| May 11, 2026 | 1,902.00 | 1,918.00 | 1,901.00 | 1,917.00 | 1,917.00 | 0.89% | 1,600 |
| May 8, 2026 | 1,910.00 | 1,928.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.63% | 1,600 |
| May 7, 2026 | 1,924.00 | 1,925.00 | 1,912.00 | 1,912.00 | 1,912.00 | -0.62% | 1,500 |
| May 1, 2026 | 1,945.00 | 1,945.00 | 1,924.00 | 1,924.00 | 1,924.00 | -1.08% | 900 |
| Apr 30, 2026 | 1,979.00 | 1,979.00 | 1,942.00 | 1,945.00 | 1,945.00 | -1.67% | 1,300 |
| Apr 28, 2026 | 1,921.00 | 1,978.00 | 1,916.00 | 1,978.00 | 1,978.00 | 2.97% | 2,900 |
| Apr 27, 2026 | 1,955.00 | 1,955.00 | 1,900.00 | 1,921.00 | 1,921.00 | -1.89% | 4,200 |
| Apr 24, 2026 | 1,980.00 | 1,980.00 | 1,955.00 | 1,958.00 | 1,958.00 | -0.25% | 4,500 |
| Apr 23, 2026 | 1,980.00 | 1,980.00 | 1,963.00 | 1,963.00 | 1,963.00 | -0.86% | 1,100 |
| Apr 22, 2026 | 1,971.00 | 1,994.00 | 1,970.00 | 1,980.00 | 1,980.00 | -0.25% | 2,700 |
| Apr 21, 2026 | 1,983.00 | 1,985.00 | 1,983.00 | 1,985.00 | 1,985.00 | 0.15% | 400 |
| Apr 20, 2026 | 1,982.00 | 1,982.00 | 1,981.00 | 1,982.00 | 1,982.00 | -0.95% | 3,200 |
| Apr 17, 2026 | 2,003.00 | 2,010.00 | 2,001.00 | 2,001.00 | 2,001.00 | 0.10% | 600 |
| Apr 16, 2026 | 1,966.00 | 1,999.00 | 1,966.00 | 1,999.00 | 1,999.00 | 1.68% | 1,500 |
| Apr 15, 2026 | 1,967.00 | 1,979.00 | 1,966.00 | 1,966.00 | 1,966.00 | -0.05% | 1,900 |
| Apr 14, 2026 | 1,985.00 | 1,990.00 | 1,967.00 | 1,967.00 | 1,967.00 | -0.71% | 3,100 |
| Apr 13, 2026 | 2,005.00 | 2,005.00 | 1,979.00 | 1,981.00 | 1,981.00 | -1.44% | 1,200 |
| Apr 10, 2026 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.89% | 100 |
| Apr 9, 2026 | 2,002.00 | 2,028.00 | 2,002.00 | 2,028.00 | 2,028.00 | 0.80% | 1,600 |
| Apr 8, 2026 | 2,054.00 | 2,054.00 | 2,012.00 | 2,012.00 | 2,012.00 | - | 1,600 |
| Apr 7, 2026 | 1,998.00 | 2,012.00 | 1,995.00 | 2,012.00 | 2,012.00 | 1.36% | 5,700 |
| Apr 6, 2026 | 1,989.00 | 1,995.00 | 1,979.00 | 1,985.00 | 1,985.00 | -0.35% | 1,800 |
| Apr 3, 2026 | 2,030.00 | 2,030.00 | 1,980.00 | 1,992.00 | 1,992.00 | 0.10% | 800 |
| Apr 2, 2026 | 1,990.00 | 1,997.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.25% | 2,800 |
| Apr 1, 2026 | 1,989.00 | 2,002.00 | 1,966.00 | 1,985.00 | 1,985.00 | 0.51% | 3,600 |
| Mar 31, 2026 | 1,975.00 | 1,996.00 | 1,969.00 | 1,975.00 | 1,975.00 | -1.84% | 5,400 |
| Mar 30, 2026 | 1,958.00 | 2,012.00 | 1,958.00 | 2,012.00 | 2,012.00 | -4.10% | 9,300 |
| Mar 27, 2026 | 2,135.00 | 2,152.00 | 2,135.00 | 2,143.00 | 2,098.00 | 0.37% | 7,600 |
| Mar 26, 2026 | 2,149.00 | 2,154.00 | 2,132.00 | 2,135.00 | 2,090.17 | -0.28% | 4,800 |
| Mar 25, 2026 | 2,154.00 | 2,154.00 | 2,117.00 | 2,141.00 | 2,096.04 | 1.66% | 2,800 |
| Mar 24, 2026 | 2,116.00 | 2,149.00 | 2,106.00 | 2,106.00 | 2,061.78 | -0.47% | 7,900 |