Kuze Co., Ltd. (TYO:2708)
Japan · Delayed Price · Currency is JPY 2,010.00
+7.00 (0.35%)
Jul 21, 2026, 9:27 AM JST
Kuze Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2,030.00 | 2,030.00 | 2,003.00 | 2,003.00 | 2,003.00 | -0.84% | 3,000 |
| Jul 16, 2026 | 2,014.00 | 2,020.00 | 2,014.00 | 2,020.00 | 2,020.00 | - | 300 |
| Jul 15, 2026 | 2,020.00 | 2,022.00 | 2,019.00 | 2,020.00 | 2,020.00 | - | 2,400 |
| Jul 14, 2026 | 2,031.00 | 2,031.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1.10% | 1,900 |
| Jul 13, 2026 | 2,020.00 | 2,020.00 | 1,970.00 | 1,998.00 | 1,998.00 | 0.10% | 1,700 |
| Jul 10, 2026 | 1,996.00 | 1,996.00 | 1,990.00 | 1,996.00 | 1,996.00 | 0.30% | 1,900 |
| Jul 9, 2026 | 1,995.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.30% | 1,400 |
| Jul 8, 2026 | 1,993.00 | 2,000.00 | 1,993.00 | 1,996.00 | 1,996.00 | 0.15% | 1,000 |
| Jul 7, 2026 | 2,009.00 | 2,010.00 | 1,993.00 | 1,993.00 | 1,993.00 | -0.80% | 500 |
| Jul 6, 2026 | 1,970.00 | 2,018.00 | 1,969.00 | 2,009.00 | 2,009.00 | 1.98% | 2,000 |
| Jul 3, 2026 | 1,950.00 | 1,970.00 | 1,949.00 | 1,970.00 | 1,970.00 | 1.55% | 1,600 |
| Jul 2, 2026 | 1,922.00 | 1,940.00 | 1,905.00 | 1,940.00 | 1,940.00 | 1.04% | 2,400 |
| Jul 1, 2026 | 1,919.00 | 1,920.00 | 1,918.00 | 1,920.00 | 1,920.00 | 0.52% | 300 |
| Jun 30, 2026 | 1,916.00 | 1,916.00 | 1,904.00 | 1,910.00 | 1,910.00 | 0.26% | 2,300 |
| Jun 29, 2026 | 1,900.00 | 1,905.00 | 1,900.00 | 1,905.00 | 1,905.00 | 0.53% | 1,200 |
| Jun 26, 2026 | 1,893.00 | 1,895.00 | 1,882.00 | 1,895.00 | 1,895.00 | 0.58% | 1,200 |
| Jun 25, 2026 | 1,855.00 | 1,894.00 | 1,855.00 | 1,884.00 | 1,884.00 | 0.53% | 700 |
| Jun 24, 2026 | 1,855.00 | 1,874.00 | 1,855.00 | 1,874.00 | 1,874.00 | 1.02% | 300 |
| Jun 23, 2026 | 1,879.00 | 1,879.00 | 1,836.00 | 1,855.00 | 1,855.00 | -1.28% | 1,900 |
| Jun 22, 2026 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 0.97% | 300 |
| Jun 19, 2026 | 1,869.00 | 1,869.00 | 1,853.00 | 1,861.00 | 1,861.00 | 0.49% | 500 |
| Jun 18, 2026 | 1,894.00 | 1,894.00 | 1,852.00 | 1,852.00 | 1,852.00 | -1.75% | 1,300 |
| Jun 17, 2026 | 1,891.00 | 1,895.00 | 1,881.00 | 1,885.00 | 1,885.00 | 0.80% | 2,100 |
| Jun 16, 2026 | 1,834.00 | 1,870.00 | 1,833.00 | 1,870.00 | 1,870.00 | 1.69% | 4,700 |
| Jun 15, 2026 | 1,819.00 | 1,880.00 | 1,819.00 | 1,839.00 | 1,839.00 | 1.10% | 2,900 |
| Jun 12, 2026 | 1,819.00 | 1,829.00 | 1,819.00 | 1,819.00 | 1,819.00 | - | 1,900 |
| Jun 11, 2026 | 1,823.00 | 1,823.00 | 1,819.00 | 1,819.00 | 1,819.00 | -0.22% | 1,200 |
| Jun 10, 2026 | 1,820.00 | 1,823.00 | 1,820.00 | 1,823.00 | 1,823.00 | 0.16% | 200 |
| Jun 9, 2026 | 1,818.00 | 1,848.00 | 1,818.00 | 1,820.00 | 1,820.00 | -0.55% | 800 |
| Jun 8, 2026 | 1,806.00 | 1,830.00 | 1,730.00 | 1,830.00 | 1,830.00 | 1.22% | 8,800 |
| 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 |