Kuroda Group Co., Ltd. (TYO:287A)
Japan · Delayed Price · Currency is JPY 1,071.00
-34.00 (-3.08%)
At close: Jul 17, 2026
Kuroda Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,091.00 | 1,096.00 | 1,055.00 | 1,071.00 | 1,071.00 | -3.08% | 1,003,900 |
| Jul 16, 2026 | 1,127.00 | 1,127.00 | 1,102.00 | 1,105.00 | 1,105.00 | -1.78% | 350,700 |
| Jul 15, 2026 | 1,108.00 | 1,127.00 | 1,105.00 | 1,125.00 | 1,125.00 | 2.27% | 326,000 |
| Jul 14, 2026 | 1,100.00 | 1,112.00 | 1,082.00 | 1,100.00 | 1,100.00 | 0.18% | 482,200 |
| Jul 13, 2026 | 1,109.00 | 1,129.00 | 1,086.00 | 1,098.00 | 1,098.00 | -0.99% | 493,200 |
| Jul 10, 2026 | 1,114.00 | 1,135.00 | 1,105.00 | 1,109.00 | 1,109.00 | -0.45% | 516,200 |
| Jul 9, 2026 | 1,094.00 | 1,115.00 | 1,089.00 | 1,114.00 | 1,114.00 | 0.81% | 343,400 |
| Jul 8, 2026 | 1,091.00 | 1,123.00 | 1,088.00 | 1,105.00 | 1,105.00 | 0.45% | 458,200 |
| Jul 7, 2026 | 1,100.00 | 1,109.00 | 1,088.00 | 1,100.00 | 1,100.00 | -0.27% | 506,300 |
| Jul 6, 2026 | 1,100.00 | 1,137.00 | 1,096.00 | 1,103.00 | 1,103.00 | 0.18% | 673,700 |
| Jul 3, 2026 | 1,046.00 | 1,107.00 | 1,035.00 | 1,101.00 | 1,101.00 | 5.16% | 1,192,300 |
| Jul 2, 2026 | 1,045.00 | 1,048.00 | 1,034.00 | 1,047.00 | 1,047.00 | 0.19% | 442,200 |
| Jul 1, 2026 | 1,060.00 | 1,064.00 | 1,033.00 | 1,045.00 | 1,045.00 | -0.95% | 509,600 |
| Jun 30, 2026 | 1,062.00 | 1,062.00 | 1,042.00 | 1,055.00 | 1,055.00 | -0.66% | 358,000 |
| Jun 29, 2026 | 1,071.00 | 1,078.00 | 1,052.00 | 1,062.00 | 1,062.00 | -0.65% | 473,700 |
| Jun 26, 2026 | 1,080.00 | 1,084.00 | 1,055.00 | 1,069.00 | 1,069.00 | -1.57% | 515,700 |
| Jun 25, 2026 | 1,090.00 | 1,122.00 | 1,082.00 | 1,086.00 | 1,086.00 | 1.88% | 662,400 |
| Jun 24, 2026 | 1,061.00 | 1,097.00 | 1,058.00 | 1,066.00 | 1,066.00 | -0.37% | 645,800 |
| Jun 23, 2026 | 1,121.00 | 1,121.00 | 1,070.00 | 1,070.00 | 1,070.00 | -4.46% | 686,300 |
| Jun 22, 2026 | 1,121.00 | 1,157.00 | 1,113.00 | 1,120.00 | 1,120.00 | 1.27% | 761,700 |
| Jun 19, 2026 | 1,167.00 | 1,177.00 | 1,105.00 | 1,106.00 | 1,106.00 | 1.28% | 1,352,900 |
| Jun 18, 2026 | 1,052.00 | 1,096.00 | 1,047.00 | 1,092.00 | 1,092.00 | 4.50% | 791,200 |
| Jun 17, 2026 | 1,010.00 | 1,055.00 | 1,006.00 | 1,045.00 | 1,045.00 | 3.98% | 687,100 |
| Jun 16, 2026 | 1,023.00 | 1,025.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.76% | 365,700 |
| Jun 15, 2026 | 1,012.00 | 1,029.00 | 1,012.00 | 1,023.00 | 1,023.00 | 1.69% | 237,900 |
| Jun 12, 2026 | 1,017.00 | 1,021.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.59% | 379,200 |
| Jun 11, 2026 | 1,012.00 | 1,012.00 | 997.00 | 1,012.00 | 1,012.00 | -0.30% | 384,100 |
| Jun 10, 2026 | 1,017.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | -0.68% | 478,200 |
| Jun 9, 2026 | 1,045.00 | 1,050.00 | 1,019.00 | 1,022.00 | 1,022.00 | -1.64% | 430,300 |
| Jun 8, 2026 | 1,011.00 | 1,039.00 | 1,011.00 | 1,039.00 | 1,039.00 | -1.70% | 829,400 |
| Jun 5, 2026 | 1,053.00 | 1,061.00 | 1,044.00 | 1,057.00 | 1,057.00 | 0.57% | 381,300 |
| Jun 4, 2026 | 1,050.00 | 1,062.00 | 1,039.00 | 1,051.00 | 1,051.00 | - | 377,000 |
| 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 |