Kuriyama Holdings Corporation (TYO:3355)
Japan · Delayed Price · Currency is JPY 1,666.00
-23.00 (-1.36%)
May 14, 2026, 3:30 PM JST
Kuriyama Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,702.00 | 1,709.00 | 1,648.00 | 1,666.00 | 1,666.00 | -1.36% | 61,600 |
| May 13, 2026 | 1,811.00 | 1,811.00 | 1,679.00 | 1,689.00 | 1,689.00 | -6.79% | 77,700 |
| May 12, 2026 | 1,820.00 | 1,840.00 | 1,810.00 | 1,812.00 | 1,812.00 | 0.67% | 24,500 |
| May 11, 2026 | 1,810.00 | 1,821.00 | 1,794.00 | 1,800.00 | 1,800.00 | -0.66% | 22,300 |
| May 8, 2026 | 1,861.00 | 1,861.00 | 1,808.00 | 1,812.00 | 1,812.00 | -1.25% | 23,400 |
| May 7, 2026 | 1,829.00 | 1,849.00 | 1,820.00 | 1,835.00 | 1,835.00 | 0.33% | 20,200 |
| May 1, 2026 | 1,840.00 | 1,840.00 | 1,790.00 | 1,829.00 | 1,829.00 | 0.22% | 23,800 |
| Apr 30, 2026 | 1,858.00 | 1,868.00 | 1,823.00 | 1,825.00 | 1,825.00 | -2.93% | 20,200 |
| Apr 28, 2026 | 1,867.00 | 1,888.00 | 1,867.00 | 1,880.00 | 1,880.00 | 0.27% | 9,700 |
| Apr 27, 2026 | 1,897.00 | 1,901.00 | 1,866.00 | 1,875.00 | 1,875.00 | -1.47% | 26,200 |
| Apr 24, 2026 | 1,915.00 | 1,920.00 | 1,893.00 | 1,903.00 | 1,903.00 | -0.73% | 39,700 |
| Apr 23, 2026 | 1,995.00 | 1,995.00 | 1,882.00 | 1,917.00 | 1,917.00 | -2.29% | 45,100 |
| Apr 22, 2026 | 1,941.00 | 1,972.00 | 1,927.00 | 1,962.00 | 1,962.00 | 3.21% | 35,600 |
| Apr 21, 2026 | 1,929.00 | 1,929.00 | 1,901.00 | 1,901.00 | 1,901.00 | -0.99% | 20,600 |
| Apr 20, 2026 | 1,925.00 | 1,925.00 | 1,903.00 | 1,920.00 | 1,920.00 | 0.63% | 14,000 |
| Apr 17, 2026 | 1,926.00 | 1,942.00 | 1,908.00 | 1,908.00 | 1,908.00 | -0.83% | 24,000 |
| Apr 16, 2026 | 1,988.00 | 1,988.00 | 1,908.00 | 1,924.00 | 1,924.00 | -3.02% | 40,800 |
| Apr 15, 2026 | 2,020.00 | 2,020.00 | 1,947.00 | 1,984.00 | 1,984.00 | 0.10% | 49,200 |
| Apr 14, 2026 | 2,000.00 | 2,021.00 | 1,967.00 | 1,982.00 | 1,982.00 | -0.75% | 53,800 |
| Apr 13, 2026 | 1,944.00 | 1,997.00 | 1,944.00 | 1,997.00 | 1,997.00 | 3.58% | 55,300 |
| Apr 10, 2026 | 1,955.00 | 1,965.00 | 1,926.00 | 1,928.00 | 1,928.00 | -0.67% | 39,000 |
| Apr 9, 2026 | 1,975.00 | 1,975.00 | 1,934.00 | 1,941.00 | 1,941.00 | -0.61% | 33,900 |
| Apr 8, 2026 | 1,913.00 | 1,961.00 | 1,913.00 | 1,953.00 | 1,953.00 | 3.01% | 58,600 |
| Apr 7, 2026 | 1,868.00 | 1,902.00 | 1,866.00 | 1,896.00 | 1,896.00 | 2.27% | 52,100 |
| Apr 6, 2026 | 1,830.00 | 1,858.00 | 1,824.00 | 1,854.00 | 1,854.00 | 1.98% | 25,500 |
| Apr 3, 2026 | 1,823.00 | 1,842.00 | 1,806.00 | 1,818.00 | 1,818.00 | -0.71% | 16,600 |
| Apr 2, 2026 | 1,856.00 | 1,868.00 | 1,820.00 | 1,831.00 | 1,831.00 | 0.16% | 25,800 |
| Apr 1, 2026 | 1,888.00 | 1,900.00 | 1,828.00 | 1,828.00 | 1,828.00 | -1.98% | 35,600 |
| Mar 31, 2026 | 1,879.00 | 1,898.00 | 1,818.00 | 1,865.00 | 1,865.00 | -0.75% | 120,100 |
| Mar 30, 2026 | 1,850.00 | 1,896.00 | 1,831.00 | 1,879.00 | 1,879.00 | -0.32% | 95,700 |
| Mar 27, 2026 | 1,841.00 | 1,887.00 | 1,836.00 | 1,885.00 | 1,885.00 | 3.29% | 57,700 |
| Mar 26, 2026 | 1,855.00 | 1,858.00 | 1,810.00 | 1,825.00 | 1,825.00 | -1.51% | 31,600 |
| Mar 25, 2026 | 1,825.00 | 1,860.00 | 1,810.00 | 1,853.00 | 1,853.00 | 3.81% | 59,600 |
| Mar 24, 2026 | 1,801.00 | 1,815.00 | 1,767.00 | 1,785.00 | 1,785.00 | 1.13% | 36,000 |
| Mar 23, 2026 | 1,800.00 | 1,805.00 | 1,763.00 | 1,765.00 | 1,765.00 | -1.94% | 80,300 |
| Mar 19, 2026 | 1,800.00 | 1,829.00 | 1,791.00 | 1,800.00 | 1,800.00 | 2.97% | 117,400 |
| Mar 18, 2026 | 1,723.00 | 1,748.00 | 1,720.00 | 1,748.00 | 1,748.00 | 1.22% | 55,900 |
| Mar 17, 2026 | 1,735.00 | 1,756.00 | 1,718.00 | 1,727.00 | 1,727.00 | 0.99% | 47,400 |
| Mar 16, 2026 | 1,737.00 | 1,740.00 | 1,690.00 | 1,710.00 | 1,710.00 | -2.29% | 33,700 |
| Mar 13, 2026 | 1,748.00 | 1,754.00 | 1,738.00 | 1,750.00 | 1,750.00 | 1.04% | 90,400 |
| Mar 12, 2026 | 1,749.00 | 1,756.00 | 1,725.00 | 1,732.00 | 1,732.00 | -0.40% | 43,400 |
| Mar 11, 2026 | 1,741.00 | 1,755.00 | 1,734.00 | 1,739.00 | 1,739.00 | 0.75% | 63,100 |
| Mar 10, 2026 | 1,687.00 | 1,731.00 | 1,687.00 | 1,726.00 | 1,726.00 | 4.29% | 54,900 |
| Mar 9, 2026 | 1,628.00 | 1,655.00 | 1,608.00 | 1,655.00 | 1,655.00 | 0.67% | 100,500 |
| Mar 6, 2026 | 1,635.00 | 1,649.00 | 1,621.00 | 1,644.00 | 1,644.00 | -0.42% | 20,300 |
| Mar 5, 2026 | 1,643.00 | 1,674.00 | 1,640.00 | 1,651.00 | 1,651.00 | 1.98% | 27,400 |
| Mar 4, 2026 | 1,659.00 | 1,659.00 | 1,585.00 | 1,619.00 | 1,619.00 | -3.40% | 83,500 |
| Mar 3, 2026 | 1,726.00 | 1,726.00 | 1,676.00 | 1,676.00 | 1,676.00 | -3.34% | 54,900 |
| Mar 2, 2026 | 1,723.00 | 1,744.00 | 1,715.00 | 1,734.00 | 1,734.00 | -1.53% | 26,400 |
| Feb 27, 2026 | 1,737.00 | 1,765.00 | 1,727.00 | 1,761.00 | 1,761.00 | 2.38% | 33,200 |