Kuroda Group Co., Ltd. (TYO:287A)
Japan · Delayed Price · Currency is JPY 1,051.00
0.00 (0.00%)
At close: Jun 4, 2026
Kuroda Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,054.00 | 1,069.00 | 1,050.00 | 1,051.00 | 1,051.00 | -0.28% | 498,600 |
| Jun 2, 2026 | 1,052.00 | 1,057.00 | 1,026.00 | 1,054.00 | 1,054.00 | 0.38% | 547,200 |
| Jun 1, 2026 | 1,070.00 | 1,070.00 | 1,046.00 | 1,050.00 | 1,050.00 | -1.59% | 480,400 |
| May 29, 2026 | 1,050.00 | 1,075.00 | 1,045.00 | 1,067.00 | 1,067.00 | 1.91% | 664,800 |
| May 28, 2026 | 1,028.00 | 1,051.00 | 1,015.00 | 1,047.00 | 1,047.00 | 1.65% | 537,900 |
| May 27, 2026 | 1,060.00 | 1,068.00 | 1,030.00 | 1,030.00 | 1,030.00 | -2.65% | 572,900 |
| May 26, 2026 | 1,040.00 | 1,059.00 | 1,032.00 | 1,058.00 | 1,058.00 | 2.12% | 605,200 |
| May 25, 2026 | 1,039.00 | 1,057.00 | 1,030.00 | 1,036.00 | 1,036.00 | 1.77% | 833,700 |
| May 22, 2026 | 1,001.00 | 1,019.00 | 994.00 | 1,018.00 | 1,018.00 | 1.19% | 418,000 |
| May 21, 2026 | 994.00 | 1,010.00 | 994.00 | 1,006.00 | 1,006.00 | 1.62% | 431,500 |
| May 20, 2026 | 999.00 | 999.00 | 975.00 | 990.00 | 990.00 | -0.70% | 611,300 |
| May 19, 2026 | 1,029.00 | 1,033.00 | 991.00 | 997.00 | 997.00 | -3.02% | 879,600 |
| May 18, 2026 | 1,000.00 | 1,039.00 | 1,000.00 | 1,028.00 | 1,028.00 | 8.10% | 2,264,000 |
| May 15, 2026 | 959.00 | 963.00 | 946.00 | 951.00 | 951.00 | -0.11% | 499,500 |
| May 14, 2026 | 950.00 | 961.00 | 948.00 | 952.00 | 952.00 | 0.21% | 361,800 |
| May 13, 2026 | 955.00 | 956.00 | 950.00 | 950.00 | 950.00 | -0.52% | 265,000 |
| May 12, 2026 | 964.00 | 969.00 | 950.00 | 955.00 | 955.00 | -0.31% | 326,300 |
| May 11, 2026 | 961.00 | 967.00 | 955.00 | 958.00 | 958.00 | - | 285,800 |
| May 8, 2026 | 940.00 | 958.00 | 937.00 | 958.00 | 958.00 | 1.91% | 429,100 |
| May 7, 2026 | 950.00 | 953.00 | 940.00 | 940.00 | 940.00 | -0.42% | 439,400 |
| May 1, 2026 | 945.00 | 945.00 | 928.00 | 944.00 | 944.00 | 0.21% | 442,800 |
| Apr 30, 2026 | 950.00 | 951.00 | 941.00 | 942.00 | 942.00 | -0.84% | 305,900 |
| Apr 28, 2026 | 947.00 | 952.00 | 946.00 | 950.00 | 950.00 | 0.42% | 201,400 |
| Apr 27, 2026 | 948.00 | 954.00 | 946.00 | 946.00 | 946.00 | -0.21% | 222,800 |
| Apr 24, 2026 | 958.00 | 959.00 | 944.00 | 948.00 | 948.00 | -0.94% | 367,800 |
| Apr 23, 2026 | 960.00 | 962.00 | 949.00 | 957.00 | 957.00 | -0.31% | 495,700 |
| Apr 22, 2026 | 959.00 | 961.00 | 955.00 | 960.00 | 960.00 | -0.10% | 280,200 |
| Apr 21, 2026 | 969.00 | 970.00 | 959.00 | 961.00 | 961.00 | -0.62% | 371,600 |
| Apr 20, 2026 | 975.00 | 975.00 | 964.00 | 967.00 | 967.00 | -0.51% | 311,000 |
| Apr 17, 2026 | 977.00 | 979.00 | 969.00 | 972.00 | 972.00 | -0.21% | 188,200 |
| Apr 16, 2026 | 967.00 | 978.00 | 967.00 | 974.00 | 974.00 | 1.04% | 287,100 |
| Apr 15, 2026 | 971.00 | 977.00 | 958.00 | 964.00 | 964.00 | -0.52% | 575,400 |
| Apr 14, 2026 | 975.00 | 979.00 | 966.00 | 969.00 | 969.00 | 0.10% | 291,000 |
| Apr 13, 2026 | 965.00 | 974.00 | 963.00 | 968.00 | 968.00 | -0.31% | 259,700 |
| Apr 10, 2026 | 986.00 | 990.00 | 971.00 | 971.00 | 971.00 | -1.02% | 254,000 |
| Apr 9, 2026 | 998.00 | 998.00 | 976.00 | 981.00 | 981.00 | -1.41% | 248,700 |
| Apr 8, 2026 | 985.00 | 995.00 | 981.00 | 995.00 | 995.00 | 2.58% | 351,700 |
| Apr 7, 2026 | 970.00 | 977.00 | 963.00 | 970.00 | 970.00 | 0.21% | 286,000 |
| Apr 6, 2026 | 962.00 | 970.00 | 961.00 | 968.00 | 968.00 | 0.62% | 232,700 |
| Apr 3, 2026 | 965.00 | 973.00 | 960.00 | 962.00 | 962.00 | 0.42% | 311,000 |
| 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 | -2.64% | 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 |