Kuroda Group Co., Ltd. (TYO:287A)
Japan · Delayed Price · Currency is JPY 958.00
-14.00 (-1.44%)
Last updated: Apr 2, 2026, 2:21 PM JST
Kuroda Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 979.00 | 988.00 | 956.00 | 958.00 | 958.00 | -1.44% | 330,500 |
| Apr 1, 2026 | 965.00 | 974.00 | 956.00 | 972.00 | 972.00 | 2.32% | 457,600 |
| Mar 31, 2026 | 950.00 | 967.00 | 940.00 | 950.00 | 950.00 | -0.84% | 507,900 |
| Mar 30, 2026 | 951.00 | 970.00 | 950.00 | 958.00 | 958.00 | -5.62% | 653,600 |
| Mar 27, 2026 | 1,003.00 | 1,021.00 | 999.00 | 1,015.00 | 984.00 | 0.40% | 820,600 |
| Mar 26, 2026 | 1,023.00 | 1,024.00 | 1,006.00 | 1,011.00 | 980.12 | -0.88% | 452,500 |
| Mar 25, 2026 | 1,020.00 | 1,025.00 | 1,014.00 | 1,020.00 | 988.85 | 1.19% | 398,900 |
| Mar 24, 2026 | 1,025.00 | 1,025.00 | 1,001.00 | 1,008.00 | 977.21 | 1.10% | 389,400 |
| Mar 23, 2026 | 1,000.00 | 1,004.00 | 987.00 | 997.00 | 966.55 | -2.06% | 840,000 |
| Mar 19, 2026 | 1,035.00 | 1,038.00 | 1,018.00 | 1,018.00 | 986.91 | -3.05% | 557,100 |
| Mar 18, 2026 | 1,040.00 | 1,050.00 | 1,036.00 | 1,050.00 | 1,017.93 | 1.94% | 290,000 |
| Mar 17, 2026 | 1,040.00 | 1,043.00 | 1,028.00 | 1,030.00 | 998.54 | -0.10% | 258,200 |
| Mar 16, 2026 | 1,040.00 | 1,042.00 | 1,025.00 | 1,031.00 | 999.51 | -1.34% | 441,200 |
| Mar 13, 2026 | 1,037.00 | 1,054.00 | 1,032.00 | 1,045.00 | 1,013.08 | -0.85% | 472,600 |
| Mar 12, 2026 | 1,084.00 | 1,086.00 | 1,052.00 | 1,054.00 | 1,021.81 | -3.30% | 432,600 |
| Mar 11, 2026 | 1,092.00 | 1,105.00 | 1,088.00 | 1,090.00 | 1,056.71 | 0.93% | 383,900 |
| Mar 10, 2026 | 1,080.00 | 1,088.00 | 1,069.00 | 1,080.00 | 1,047.01 | 2.08% | 314,600 |
| Mar 9, 2026 | 1,047.00 | 1,059.00 | 1,030.00 | 1,058.00 | 1,025.69 | -3.20% | 868,000 |
| Mar 6, 2026 | 1,077.00 | 1,096.00 | 1,070.00 | 1,093.00 | 1,059.62 | 0.18% | 371,500 |
| Mar 5, 2026 | 1,081.00 | 1,098.00 | 1,073.00 | 1,091.00 | 1,057.68 | 4.80% | 556,000 |
| Mar 4, 2026 | 1,050.00 | 1,075.00 | 1,022.00 | 1,041.00 | 1,009.21 | -3.61% | 1,129,400 |
| Mar 3, 2026 | 1,116.00 | 1,119.00 | 1,078.00 | 1,080.00 | 1,047.01 | -3.23% | 779,800 |
| Mar 2, 2026 | 1,100.00 | 1,128.00 | 1,086.00 | 1,116.00 | 1,081.92 | -0.62% | 821,900 |
| Feb 27, 2026 | 1,102.00 | 1,124.00 | 1,098.00 | 1,123.00 | 1,088.70 | 1.91% | 460,000 |
| Feb 26, 2026 | 1,100.00 | 1,104.00 | 1,089.00 | 1,102.00 | 1,068.34 | 0.55% | 423,600 |
| Feb 25, 2026 | 1,099.00 | 1,108.00 | 1,089.00 | 1,096.00 | 1,062.53 | 0.92% | 692,300 |
| Feb 24, 2026 | 1,062.00 | 1,093.00 | 1,052.00 | 1,086.00 | 1,052.83 | 2.16% | 595,100 |
| Feb 20, 2026 | 1,081.00 | 1,085.00 | 1,059.00 | 1,063.00 | 1,030.53 | -1.67% | 541,400 |
| Feb 19, 2026 | 1,076.00 | 1,081.00 | 1,063.00 | 1,081.00 | 1,047.98 | 0.28% | 550,400 |
| Feb 18, 2026 | 1,080.00 | 1,088.00 | 1,069.00 | 1,078.00 | 1,045.08 | - | 707,600 |
| Feb 17, 2026 | 1,055.00 | 1,080.00 | 1,044.00 | 1,078.00 | 1,045.08 | 2.86% | 822,000 |
| Feb 16, 2026 | 1,029.00 | 1,075.00 | 1,028.00 | 1,048.00 | 1,015.99 | 1.85% | 1,265,900 |
| Feb 13, 2026 | 1,045.00 | 1,045.00 | 1,023.00 | 1,029.00 | 997.57 | -1.53% | 780,200 |
| Feb 12, 2026 | 1,034.00 | 1,050.00 | 1,034.00 | 1,045.00 | 1,013.08 | 1.26% | 548,100 |
| Feb 10, 2026 | 1,017.00 | 1,036.00 | 1,017.00 | 1,032.00 | 1,000.48 | 1.57% | 556,000 |
| Feb 9, 2026 | 1,025.00 | 1,027.00 | 1,011.00 | 1,016.00 | 984.97 | 0.40% | 624,600 |
| Feb 6, 2026 | 1,002.00 | 1,012.00 | 995.00 | 1,012.00 | 981.09 | 1.00% | 464,500 |
| Feb 5, 2026 | 1,010.00 | 1,015.00 | 1,001.00 | 1,002.00 | 971.40 | -0.60% | 438,800 |
| Feb 4, 2026 | 991.00 | 1,008.00 | 987.00 | 1,008.00 | 977.21 | 2.13% | 766,000 |
| Feb 3, 2026 | 985.00 | 992.00 | 981.00 | 987.00 | 956.86 | 1.23% | 505,800 |
| Feb 2, 2026 | 992.00 | 1,002.00 | 974.00 | 975.00 | 945.22 | -1.32% | 1,014,000 |
| Jan 30, 2026 | 981.00 | 992.00 | 978.00 | 988.00 | 957.82 | 0.41% | 609,900 |
| Jan 29, 2026 | 985.00 | 987.00 | 977.00 | 984.00 | 953.95 | -0.10% | 470,100 |
| Jan 28, 2026 | 995.00 | 995.00 | 979.00 | 985.00 | 954.92 | -1.20% | 657,600 |
| Jan 27, 2026 | 988.00 | 999.00 | 980.00 | 997.00 | 966.55 | 1.12% | 508,900 |
| Jan 26, 2026 | 995.00 | 995.00 | 978.00 | 986.00 | 955.89 | -1.40% | 473,000 |
| Jan 23, 2026 | 989.00 | 1,002.00 | 986.00 | 1,000.00 | 969.46 | 1.52% | 716,400 |
| Jan 22, 2026 | 957.00 | 986.00 | 957.00 | 985.00 | 954.92 | 3.47% | 1,106,000 |
| Jan 21, 2026 | 954.00 | 955.00 | 938.00 | 952.00 | 922.92 | -0.21% | 1,003,900 |
| Jan 20, 2026 | 966.00 | 967.00 | 954.00 | 954.00 | 924.86 | -1.04% | 542,400 |