Kuze Co., Ltd. (TYO:2708)
Japan · Delayed Price · Currency is JPY 1,914.00
+20.00 (1.06%)
Aug 27, 2026, 2:05 PM JST
Kuze Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,897.00 | 1,922.00 | 1,897.00 | 1,922.00 | - | 1.48% | 1,100 |
| Aug 26, 2026 | 1,882.00 | 1,894.00 | 1,882.00 | 1,894.00 | 1,894.00 | 0.42% | 700 |
| Aug 25, 2026 | 1,894.00 | 1,896.00 | 1,886.00 | 1,886.00 | 1,886.00 | 0.32% | 800 |
| Aug 24, 2026 | 1,888.00 | 1,899.00 | 1,880.00 | 1,880.00 | 1,880.00 | -0.42% | 1,500 |
| Aug 21, 2026 | 1,875.00 | 1,894.00 | 1,874.00 | 1,888.00 | 1,888.00 | 0.64% | 1,400 |
| Aug 20, 2026 | 1,880.00 | 1,895.00 | 1,876.00 | 1,876.00 | 1,876.00 | -0.21% | 2,100 |
| Aug 19, 2026 | 1,853.00 | 1,880.00 | 1,853.00 | 1,880.00 | 1,880.00 | -0.69% | 7,400 |
| Aug 18, 2026 | 1,929.00 | 1,929.00 | 1,890.00 | 1,893.00 | 1,893.00 | -1.41% | 3,800 |
| Aug 17, 2026 | 1,925.00 | 1,945.00 | 1,850.00 | 1,920.00 | 1,920.00 | -4.71% | 7,900 |
| Aug 14, 2026 | 2,007.00 | 2,015.00 | 2,000.00 | 2,015.00 | 2,015.00 | 0.50% | 2,800 |
| Aug 13, 2026 | 2,015.00 | 2,015.00 | 2,005.00 | 2,005.00 | 2,005.00 | -0.35% | 2,000 |
| Aug 12, 2026 | 2,012.00 | 2,012.00 | 2,005.00 | 2,012.00 | 2,012.00 | 0.65% | 2,300 |
| Aug 10, 2026 | 1,998.00 | 1,999.00 | 1,998.00 | 1,999.00 | 1,999.00 | -0.50% | 300 |
| Aug 7, 2026 | 2,013.00 | 2,013.00 | 2,009.00 | 2,009.00 | 2,009.00 | 0.95% | 200 |
| Aug 6, 2026 | 1,993.00 | 1,993.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.05% | 200 |
| Aug 5, 2026 | 1,995.00 | 1,995.00 | 1,991.00 | 1,991.00 | 1,991.00 | -0.20% | 800 |
| Aug 4, 2026 | 1,996.00 | 2,006.00 | 1,995.00 | 1,995.00 | 1,995.00 | -0.05% | 1,700 |
| Aug 3, 2026 | 2,012.00 | 2,012.00 | 1,990.00 | 1,996.00 | 1,996.00 | -0.70% | 800 |
| Jul 31, 2026 | 2,000.00 | 2,012.00 | 2,000.00 | 2,010.00 | 2,010.00 | - | 600 |
| Jul 30, 2026 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.40% | 400 |
| Jul 29, 2026 | 2,012.00 | 2,012.00 | 1,990.00 | 2,002.00 | 2,002.00 | 0.96% | 1,700 |
| Jul 28, 2026 | 1,985.00 | 1,985.00 | 1,980.00 | 1,983.00 | 1,983.00 | -0.10% | 2,100 |
| Jul 27, 2026 | 1,987.00 | 1,990.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.10% | 2,500 |
| Jul 24, 2026 | 1,970.00 | 1,987.00 | 1,961.00 | 1,987.00 | 1,987.00 | - | 1,600 |
| Jul 23, 2026 | 1,982.00 | 1,989.00 | 1,975.00 | 1,987.00 | 1,987.00 | -0.25% | 1,200 |
| Jul 22, 2026 | 2,005.00 | 2,005.00 | 1,992.00 | 1,992.00 | 1,992.00 | -0.45% | 900 |
| Jul 21, 2026 | 2,003.00 | 2,010.00 | 2,001.00 | 2,001.00 | 2,001.00 | -0.10% | 800 |
| 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 |