Kuriyama Holdings Corporation (TYO:3355)
Japan · Delayed Price · Currency is JPY 1,830.00
-9.00 (-0.49%)
Aug 27, 2026, 3:30 PM JST
Kuriyama Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,844.00 | 1,858.00 | 1,828.00 | 1,830.00 | 1,830.00 | -0.49% | 13,500 |
| Aug 26, 2026 | 1,830.00 | 1,843.00 | 1,816.00 | 1,839.00 | 1,839.00 | 0.16% | 27,100 |
| Aug 25, 2026 | 1,829.00 | 1,841.00 | 1,809.00 | 1,836.00 | 1,836.00 | 0.38% | 25,700 |
| Aug 24, 2026 | 1,825.00 | 1,864.00 | 1,820.00 | 1,829.00 | 1,829.00 | 0.99% | 30,900 |
| Aug 21, 2026 | 1,807.00 | 1,814.00 | 1,792.00 | 1,811.00 | 1,811.00 | 0.22% | 13,200 |
| Aug 20, 2026 | 1,793.00 | 1,807.00 | 1,787.00 | 1,807.00 | 1,807.00 | 1.86% | 11,500 |
| Aug 19, 2026 | 1,788.00 | 1,792.00 | 1,772.00 | 1,774.00 | 1,774.00 | -1.44% | 11,400 |
| Aug 18, 2026 | 1,796.00 | 1,806.00 | 1,785.00 | 1,800.00 | 1,800.00 | 0.28% | 17,900 |
| Aug 17, 2026 | 1,795.00 | 1,800.00 | 1,775.00 | 1,795.00 | 1,795.00 | 0.56% | 19,000 |
| Aug 14, 2026 | 1,771.00 | 1,788.00 | 1,765.00 | 1,785.00 | 1,785.00 | 1.13% | 15,500 |
| Aug 13, 2026 | 1,769.00 | 1,774.00 | 1,761.00 | 1,765.00 | 1,765.00 | 0.17% | 9,400 |
| Aug 12, 2026 | 1,788.00 | 1,788.00 | 1,743.00 | 1,762.00 | 1,762.00 | -0.73% | 22,800 |
| Aug 10, 2026 | 1,775.00 | 1,808.00 | 1,763.00 | 1,775.00 | 1,775.00 | 0.34% | 31,100 |
| Aug 7, 2026 | 1,761.00 | 1,771.00 | 1,743.00 | 1,769.00 | 1,769.00 | 1.26% | 22,300 |
| Aug 6, 2026 | 1,738.00 | 1,787.00 | 1,695.00 | 1,747.00 | 1,747.00 | 1.10% | 88,400 |
| Aug 5, 2026 | 1,736.00 | 1,750.00 | 1,722.00 | 1,728.00 | 1,728.00 | -0.58% | 31,500 |
| Aug 4, 2026 | 1,770.00 | 1,770.00 | 1,719.00 | 1,738.00 | 1,738.00 | -2.63% | 43,800 |
| Aug 3, 2026 | 1,650.00 | 1,845.00 | 1,601.00 | 1,785.00 | 1,785.00 | 8.44% | 322,600 |
| Jul 31, 2026 | 1,673.00 | 1,673.00 | 1,646.00 | 1,646.00 | 1,646.00 | -0.48% | 12,500 |
| Jul 30, 2026 | 1,676.00 | 1,676.00 | 1,644.00 | 1,654.00 | 1,654.00 | -1.25% | 21,400 |
| Jul 29, 2026 | 1,652.00 | 1,676.00 | 1,650.00 | 1,675.00 | 1,675.00 | 1.45% | 27,800 |
| Jul 28, 2026 | 1,669.00 | 1,669.00 | 1,643.00 | 1,651.00 | 1,651.00 | -0.66% | 15,500 |
| Jul 27, 2026 | 1,640.00 | 1,662.00 | 1,640.00 | 1,662.00 | 1,662.00 | 1.53% | 12,000 |
| Jul 24, 2026 | 1,659.00 | 1,659.00 | 1,631.00 | 1,637.00 | 1,637.00 | -1.15% | 17,200 |
| Jul 23, 2026 | 1,638.00 | 1,656.00 | 1,638.00 | 1,656.00 | 1,656.00 | 1.28% | 11,300 |
| Jul 22, 2026 | 1,625.00 | 1,636.00 | 1,617.00 | 1,635.00 | 1,635.00 | 0.86% | 14,900 |
| Jul 21, 2026 | 1,618.00 | 1,621.00 | 1,598.00 | 1,621.00 | 1,621.00 | 1.50% | 33,100 |
| Jul 17, 2026 | 1,627.00 | 1,627.00 | 1,584.00 | 1,597.00 | 1,597.00 | -1.84% | 25,600 |
| Jul 16, 2026 | 1,630.00 | 1,641.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.25% | 14,300 |
| Jul 15, 2026 | 1,629.00 | 1,634.00 | 1,616.00 | 1,623.00 | 1,623.00 | 0.37% | 17,100 |
| Jul 14, 2026 | 1,635.00 | 1,635.00 | 1,599.00 | 1,617.00 | 1,617.00 | 1.00% | 13,000 |
| Jul 13, 2026 | 1,592.00 | 1,675.00 | 1,586.00 | 1,601.00 | 1,601.00 | 0.50% | 61,500 |
| Jul 10, 2026 | 1,606.00 | 1,606.00 | 1,586.00 | 1,593.00 | 1,593.00 | - | 29,300 |
| Jul 9, 2026 | 1,585.00 | 1,595.00 | 1,564.00 | 1,593.00 | 1,593.00 | 1.53% | 23,300 |
| Jul 8, 2026 | 1,586.00 | 1,592.00 | 1,569.00 | 1,569.00 | 1,569.00 | -0.76% | 22,600 |
| Jul 7, 2026 | 1,596.00 | 1,605.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.25% | 24,200 |
| Jul 6, 2026 | 1,590.00 | 1,596.00 | 1,580.00 | 1,585.00 | 1,585.00 | 0.13% | 23,700 |
| Jul 3, 2026 | 1,563.00 | 1,583.00 | 1,557.00 | 1,583.00 | 1,583.00 | 1.28% | 11,700 |
| Jul 2, 2026 | 1,546.00 | 1,578.00 | 1,546.00 | 1,563.00 | 1,563.00 | 1.03% | 15,800 |
| Jul 1, 2026 | 1,561.00 | 1,564.00 | 1,538.00 | 1,547.00 | 1,547.00 | -0.96% | 20,400 |
| Jun 30, 2026 | 1,553.00 | 1,571.00 | 1,550.00 | 1,562.00 | 1,562.00 | 0.71% | 15,900 |
| Jun 29, 2026 | 1,570.00 | 1,572.00 | 1,551.00 | 1,551.00 | 1,551.00 | -0.23% | 51,900 |
| Jun 26, 2026 | 1,565.00 | 1,593.00 | 1,564.00 | 1,585.00 | 1,554.50 | 1.15% | 27,500 |
| Jun 25, 2026 | 1,599.00 | 1,599.00 | 1,564.00 | 1,567.00 | 1,536.85 | - | 28,000 |
| Jun 24, 2026 | 1,564.00 | 1,572.00 | 1,560.00 | 1,567.00 | 1,536.85 | 0.71% | 13,200 |
| Jun 23, 2026 | 1,578.00 | 1,580.00 | 1,556.00 | 1,556.00 | 1,526.06 | -1.33% | 29,000 |
| Jun 22, 2026 | 1,601.00 | 1,601.00 | 1,577.00 | 1,577.00 | 1,546.65 | -1.38% | 22,100 |
| Jun 19, 2026 | 1,595.00 | 1,599.00 | 1,582.00 | 1,599.00 | 1,568.23 | 1.14% | 21,100 |
| Jun 18, 2026 | 1,569.00 | 1,591.00 | 1,567.00 | 1,581.00 | 1,550.58 | 0.70% | 16,100 |
| Jun 17, 2026 | 1,557.00 | 1,588.00 | 1,557.00 | 1,570.00 | 1,539.79 | 0.83% | 22,400 |