Kuroda Group Co., Ltd. (TYO:287A)
Japan · Delayed Price · Currency is JPY 1,171.00
-49.00 (-4.02%)
Aug 19, 2026, 3:05 PM JST
Kuroda Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,199.00 | 1,199.00 | 1,188.00 | 1,190.00 | - | -2.46% | 133,300 |
| Aug 18, 2026 | 1,217.00 | 1,235.00 | 1,211.00 | 1,220.00 | 1,220.00 | - | 395,500 |
| Aug 17, 2026 | 1,224.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,220.00 | 0.41% | 439,400 |
| Aug 14, 2026 | 1,191.00 | 1,225.00 | 1,190.00 | 1,215.00 | 1,215.00 | 2.02% | 538,800 |
| Aug 13, 2026 | 1,191.00 | 1,211.00 | 1,181.00 | 1,191.00 | 1,191.00 | 0.08% | 653,700 |
| Aug 12, 2026 | 1,150.00 | 1,192.00 | 1,145.00 | 1,190.00 | 1,190.00 | 3.57% | 689,700 |
| Aug 10, 2026 | 1,151.00 | 1,205.00 | 1,139.00 | 1,149.00 | 1,149.00 | 0.70% | 1,328,700 |
| Aug 7, 2026 | 1,150.00 | 1,156.00 | 1,128.00 | 1,141.00 | 1,141.00 | -0.17% | 638,000 |
| Aug 6, 2026 | 1,147.00 | 1,149.00 | 1,132.00 | 1,143.00 | 1,143.00 | -0.52% | 358,700 |
| Aug 5, 2026 | 1,128.00 | 1,149.00 | 1,120.00 | 1,149.00 | 1,149.00 | 2.13% | 418,600 |
| Aug 4, 2026 | 1,094.00 | 1,128.00 | 1,093.00 | 1,125.00 | 1,125.00 | 2.93% | 591,000 |
| Aug 3, 2026 | 1,095.00 | 1,095.00 | 1,068.00 | 1,093.00 | 1,093.00 | 0.18% | 459,600 |
| Jul 31, 2026 | 1,098.00 | 1,114.00 | 1,084.00 | 1,091.00 | 1,091.00 | 0.83% | 479,000 |
| Jul 30, 2026 | 1,080.00 | 1,090.00 | 1,072.00 | 1,082.00 | 1,082.00 | 0.19% | 323,400 |
| Jul 29, 2026 | 1,084.00 | 1,089.00 | 1,063.00 | 1,080.00 | 1,080.00 | -0.28% | 591,100 |
| Jul 28, 2026 | 1,102.00 | 1,102.00 | 1,081.00 | 1,083.00 | 1,083.00 | -2.17% | 502,000 |
| Jul 27, 2026 | 1,108.00 | 1,113.00 | 1,093.00 | 1,107.00 | 1,107.00 | 0.82% | 342,900 |
| Jul 24, 2026 | 1,097.00 | 1,109.00 | 1,082.00 | 1,098.00 | 1,098.00 | - | 526,900 |
| Jul 23, 2026 | 1,090.00 | 1,108.00 | 1,089.00 | 1,098.00 | 1,098.00 | 0.92% | 273,600 |
| Jul 22, 2026 | 1,097.00 | 1,102.00 | 1,083.00 | 1,088.00 | 1,088.00 | -0.09% | 289,700 |
| Jul 21, 2026 | 1,079.00 | 1,090.00 | 1,071.00 | 1,089.00 | 1,089.00 | 1.68% | 300,400 |
| 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 |