Kuroda Group Co., Ltd. (TYO:287A)
Japan · Delayed Price · Currency is JPY 1,053.00
+24.00 (2.33%)
Last updated: Feb 16, 2026, 2:51 PM JST
Kuroda Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,045.00 | 1,045.00 | 1,023.00 | 1,029.00 | 1,029.00 | -1.53% | 780,200 |
| Feb 12, 2026 | 1,034.00 | 1,050.00 | 1,034.00 | 1,045.00 | 1,045.00 | 1.26% | 548,100 |
| Feb 10, 2026 | 1,017.00 | 1,036.00 | 1,017.00 | 1,032.00 | 1,032.00 | 1.57% | 556,000 |
| Feb 9, 2026 | 1,025.00 | 1,027.00 | 1,011.00 | 1,016.00 | 1,016.00 | 0.40% | 624,600 |
| Feb 6, 2026 | 1,002.00 | 1,012.00 | 995.00 | 1,012.00 | 1,012.00 | 1.00% | 464,500 |
| Feb 5, 2026 | 1,010.00 | 1,015.00 | 1,001.00 | 1,002.00 | 1,002.00 | -0.60% | 438,800 |
| Feb 4, 2026 | 991.00 | 1,008.00 | 987.00 | 1,008.00 | 1,008.00 | 2.13% | 766,000 |
| Feb 3, 2026 | 985.00 | 992.00 | 981.00 | 987.00 | 987.00 | 1.23% | 505,800 |
| Feb 2, 2026 | 992.00 | 1,002.00 | 974.00 | 975.00 | 975.00 | -1.32% | 1,014,000 |
| Jan 30, 2026 | 981.00 | 992.00 | 978.00 | 988.00 | 988.00 | 0.41% | 609,900 |
| Jan 29, 2026 | 985.00 | 987.00 | 977.00 | 984.00 | 984.00 | -0.10% | 470,100 |
| Jan 28, 2026 | 995.00 | 995.00 | 979.00 | 985.00 | 985.00 | -1.20% | 657,600 |
| Jan 27, 2026 | 988.00 | 999.00 | 980.00 | 997.00 | 997.00 | 1.12% | 508,900 |
| Jan 26, 2026 | 995.00 | 995.00 | 978.00 | 986.00 | 986.00 | -1.40% | 473,000 |
| Jan 23, 2026 | 989.00 | 1,002.00 | 986.00 | 1,000.00 | 1,000.00 | 1.52% | 716,400 |
| Jan 22, 2026 | 957.00 | 986.00 | 957.00 | 985.00 | 985.00 | 3.47% | 1,106,000 |
| Jan 21, 2026 | 954.00 | 955.00 | 938.00 | 952.00 | 952.00 | -0.21% | 1,003,900 |
| Jan 20, 2026 | 966.00 | 967.00 | 954.00 | 954.00 | 954.00 | -1.04% | 542,400 |
| Jan 19, 2026 | 970.00 | 970.00 | 955.00 | 964.00 | 964.00 | -0.41% | 571,100 |
| Jan 16, 2026 | 959.00 | 968.00 | 950.00 | 968.00 | 968.00 | 0.94% | 575,100 |
| Jan 15, 2026 | 948.00 | 959.00 | 946.00 | 959.00 | 959.00 | 1.16% | 495,400 |
| Jan 14, 2026 | 952.00 | 955.00 | 948.00 | 948.00 | 948.00 | -0.73% | 833,600 |
| Jan 13, 2026 | 969.00 | 970.00 | 952.00 | 955.00 | 955.00 | -0.73% | 951,100 |
| Jan 9, 2026 | 949.00 | 967.00 | 948.00 | 962.00 | 962.00 | 1.69% | 714,300 |
| Jan 8, 2026 | 939.00 | 946.00 | 935.00 | 946.00 | 946.00 | 0.75% | 620,600 |
| Jan 7, 2026 | 937.00 | 940.00 | 931.00 | 939.00 | 939.00 | -0.21% | 571,600 |
| Jan 6, 2026 | 935.00 | 943.00 | 933.00 | 941.00 | 941.00 | 0.97% | 420,800 |
| Jan 5, 2026 | 943.00 | 948.00 | 930.00 | 932.00 | 932.00 | -0.64% | 698,800 |
| Dec 30, 2025 | 938.00 | 943.00 | 931.00 | 938.00 | 938.00 | 0.11% | 499,800 |
| Dec 29, 2025 | 918.00 | 937.00 | 915.00 | 937.00 | 937.00 | 2.63% | 826,700 |
| Dec 26, 2025 | 907.00 | 913.00 | 906.00 | 913.00 | 913.00 | 0.55% | 586,500 |
| Dec 25, 2025 | 901.00 | 908.00 | 899.00 | 908.00 | 908.00 | 1.00% | 520,300 |
| Dec 24, 2025 | 903.00 | 907.00 | 897.00 | 899.00 | 899.00 | -0.44% | 374,000 |
| Dec 23, 2025 | 899.00 | 903.00 | 898.00 | 903.00 | 903.00 | 0.44% | 294,000 |
| Dec 22, 2025 | 893.00 | 899.00 | 891.00 | 899.00 | 899.00 | 1.01% | 580,000 |
| Dec 19, 2025 | 888.00 | 894.00 | 885.00 | 890.00 | 890.00 | 0.91% | 560,200 |
| Dec 18, 2025 | 883.00 | 887.00 | 882.00 | 882.00 | 882.00 | -0.11% | 236,800 |
| Dec 17, 2025 | 884.00 | 884.00 | 878.00 | 883.00 | 883.00 | 0.11% | 264,500 |
| Dec 16, 2025 | 886.00 | 889.00 | 882.00 | 882.00 | 882.00 | -0.34% | 342,900 |
| Dec 15, 2025 | 877.00 | 885.00 | 875.00 | 885.00 | 885.00 | 0.91% | 542,500 |
| Dec 12, 2025 | 882.00 | 885.00 | 872.00 | 877.00 | 877.00 | - | 542,400 |
| Dec 11, 2025 | 888.00 | 892.00 | 877.00 | 877.00 | 877.00 | -0.57% | 515,900 |
| Dec 10, 2025 | 877.00 | 882.00 | 877.00 | 882.00 | 882.00 | 0.68% | 308,900 |
| Dec 9, 2025 | 885.00 | 886.00 | 875.00 | 876.00 | 876.00 | -1.02% | 321,700 |
| Dec 8, 2025 | 879.00 | 885.00 | 877.00 | 885.00 | 885.00 | 1.14% | 374,900 |
| Dec 5, 2025 | 875.00 | 879.00 | 873.00 | 875.00 | 875.00 | - | 337,300 |
| Dec 4, 2025 | 867.00 | 875.00 | 867.00 | 875.00 | 875.00 | 0.81% | 512,800 |
| Dec 3, 2025 | 868.00 | 869.00 | 865.00 | 868.00 | 868.00 | -0.12% | 342,300 |
| Dec 2, 2025 | 870.00 | 872.00 | 867.00 | 869.00 | 869.00 | - | 272,500 |
| Dec 1, 2025 | 874.00 | 877.00 | 868.00 | 869.00 | 869.00 | -0.57% | 491,700 |