Kuroda Group Co., Ltd. (TYO:287A)
Japan · Delayed Price · Currency is JPY 1,147.00
-23.00 (-1.97%)
Oct 2, 2026, 10:54 AM JST
Kuroda Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,169.00 | 1,169.00 | 1,148.00 | 1,148.00 | - | -1.88% | 118,200 |
| Oct 1, 2026 | 1,140.00 | 1,174.00 | 1,140.00 | 1,170.00 | 1,170.00 | 1.74% | 377,600 |
| Sep 30, 2026 | 1,141.00 | 1,153.00 | 1,128.00 | 1,150.00 | 1,150.00 | 0.79% | 356,200 |
| Sep 29, 2026 | 1,146.00 | 1,146.00 | 1,123.00 | 1,141.00 | 1,141.00 | 0.18% | 531,500 |
| Sep 28, 2026 | 1,173.00 | 1,180.00 | 1,167.00 | 1,170.00 | 1,139.00 | -0.17% | 714,600 |
| Sep 25, 2026 | 1,165.00 | 1,178.00 | 1,161.00 | 1,172.00 | 1,140.95 | 0.95% | 491,700 |
| Sep 24, 2026 | 1,158.00 | 1,167.00 | 1,141.00 | 1,161.00 | 1,130.24 | 1.66% | 339,400 |
| Sep 18, 2026 | 1,146.00 | 1,150.00 | 1,134.00 | 1,142.00 | 1,111.74 | -0.17% | 256,000 |
| Sep 17, 2026 | 1,140.00 | 1,146.00 | 1,136.00 | 1,144.00 | 1,113.69 | 1.24% | 286,000 |
| Sep 16, 2026 | 1,125.00 | 1,135.00 | 1,123.00 | 1,130.00 | 1,100.06 | 0.62% | 330,000 |
| Sep 15, 2026 | 1,124.00 | 1,129.00 | 1,115.00 | 1,123.00 | 1,093.25 | 0.63% | 384,100 |
| Sep 14, 2026 | 1,111.00 | 1,120.00 | 1,107.00 | 1,116.00 | 1,086.43 | -0.89% | 365,600 |
| Sep 11, 2026 | 1,120.00 | 1,126.00 | 1,111.00 | 1,126.00 | 1,096.17 | -0.18% | 462,800 |
| Sep 10, 2026 | 1,131.00 | 1,132.00 | 1,116.00 | 1,128.00 | 1,098.11 | -0.70% | 402,200 |
| Sep 9, 2026 | 1,134.00 | 1,145.00 | 1,128.00 | 1,136.00 | 1,105.90 | -0.18% | 363,600 |
| Sep 8, 2026 | 1,165.00 | 1,168.00 | 1,138.00 | 1,138.00 | 1,107.85 | -2.32% | 583,400 |
| Sep 7, 2026 | 1,172.00 | 1,179.00 | 1,163.00 | 1,165.00 | 1,134.13 | 0.69% | 263,400 |
| Sep 4, 2026 | 1,171.00 | 1,171.00 | 1,150.00 | 1,157.00 | 1,126.34 | -0.94% | 523,300 |
| Sep 3, 2026 | 1,188.00 | 1,193.00 | 1,168.00 | 1,168.00 | 1,137.05 | -1.77% | 662,700 |
| Sep 2, 2026 | 1,194.00 | 1,208.00 | 1,185.00 | 1,189.00 | 1,157.50 | -1.49% | 613,700 |
| Sep 1, 2026 | 1,199.00 | 1,213.00 | 1,194.00 | 1,207.00 | 1,175.02 | 0.42% | 300,600 |
| Aug 31, 2026 | 1,198.00 | 1,202.00 | 1,184.00 | 1,202.00 | 1,170.15 | 0.33% | 361,000 |
| Aug 28, 2026 | 1,204.00 | 1,213.00 | 1,196.00 | 1,198.00 | 1,166.26 | -0.33% | 265,200 |
| Aug 27, 2026 | 1,204.00 | 1,211.00 | 1,196.00 | 1,202.00 | 1,170.15 | 0.08% | 283,500 |
| Aug 26, 2026 | 1,197.00 | 1,203.00 | 1,191.00 | 1,201.00 | 1,169.18 | 0.76% | 264,600 |
| Aug 25, 2026 | 1,197.00 | 1,197.00 | 1,180.00 | 1,192.00 | 1,160.42 | 0.51% | 200,200 |
| Aug 24, 2026 | 1,187.00 | 1,196.00 | 1,178.00 | 1,186.00 | 1,154.58 | 0.42% | 285,600 |
| Aug 21, 2026 | 1,172.00 | 1,181.00 | 1,170.00 | 1,181.00 | 1,149.71 | -0.25% | 423,000 |
| Aug 20, 2026 | 1,180.00 | 1,186.00 | 1,169.00 | 1,184.00 | 1,152.63 | 1.02% | 378,900 |
| Aug 19, 2026 | 1,199.00 | 1,199.00 | 1,167.00 | 1,172.00 | 1,140.95 | -3.93% | 754,500 |
| Aug 18, 2026 | 1,217.00 | 1,235.00 | 1,211.00 | 1,220.00 | 1,187.68 | - | 395,500 |
| Aug 17, 2026 | 1,224.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,187.68 | 0.41% | 439,400 |
| Aug 14, 2026 | 1,191.00 | 1,225.00 | 1,190.00 | 1,215.00 | 1,182.81 | 2.02% | 538,800 |
| Aug 13, 2026 | 1,191.00 | 1,211.00 | 1,181.00 | 1,191.00 | 1,159.44 | 0.08% | 653,700 |
| Aug 12, 2026 | 1,150.00 | 1,192.00 | 1,145.00 | 1,190.00 | 1,158.47 | 3.57% | 689,700 |
| Aug 10, 2026 | 1,151.00 | 1,205.00 | 1,139.00 | 1,149.00 | 1,118.56 | 0.70% | 1,328,700 |
| Aug 7, 2026 | 1,150.00 | 1,156.00 | 1,128.00 | 1,141.00 | 1,110.77 | -0.17% | 638,000 |
| Aug 6, 2026 | 1,147.00 | 1,149.00 | 1,132.00 | 1,143.00 | 1,112.72 | -0.52% | 358,700 |
| Aug 5, 2026 | 1,128.00 | 1,149.00 | 1,120.00 | 1,149.00 | 1,118.56 | 2.13% | 418,600 |
| Aug 4, 2026 | 1,094.00 | 1,128.00 | 1,093.00 | 1,125.00 | 1,095.19 | 2.93% | 591,000 |
| Aug 3, 2026 | 1,095.00 | 1,095.00 | 1,068.00 | 1,093.00 | 1,064.04 | 0.18% | 459,600 |
| Jul 31, 2026 | 1,098.00 | 1,114.00 | 1,084.00 | 1,091.00 | 1,062.09 | 0.83% | 479,000 |
| Jul 30, 2026 | 1,080.00 | 1,090.00 | 1,072.00 | 1,082.00 | 1,053.33 | 0.19% | 323,400 |
| Jul 29, 2026 | 1,084.00 | 1,089.00 | 1,063.00 | 1,080.00 | 1,051.38 | -0.28% | 591,100 |
| Jul 28, 2026 | 1,102.00 | 1,102.00 | 1,081.00 | 1,083.00 | 1,054.31 | -2.17% | 502,000 |
| Jul 27, 2026 | 1,108.00 | 1,113.00 | 1,093.00 | 1,107.00 | 1,077.67 | 0.82% | 342,900 |
| Jul 24, 2026 | 1,097.00 | 1,109.00 | 1,082.00 | 1,098.00 | 1,068.91 | - | 526,900 |
| Jul 23, 2026 | 1,090.00 | 1,108.00 | 1,089.00 | 1,098.00 | 1,068.91 | 0.92% | 273,600 |
| Jul 22, 2026 | 1,097.00 | 1,102.00 | 1,083.00 | 1,088.00 | 1,059.17 | -0.09% | 289,700 |
| Jul 21, 2026 | 1,079.00 | 1,090.00 | 1,071.00 | 1,089.00 | 1,060.15 | 1.68% | 300,400 |