Kufu Company Holdings Inc. (TYO:4376)
Japan · Delayed Price · Currency is JPY 175.00
-4.00 (-2.23%)
Oct 21, 2025, 3:30 PM JST
Kufu Company Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 178.00 | 178.00 | 174.00 | 174.00 | 174.00 | -2.79% | 20,100 |
| Oct 20, 2025 | 178.00 | 179.00 | 175.00 | 179.00 | 179.00 | 1.13% | 15,800 |
| Oct 17, 2025 | 176.00 | 180.00 | 175.00 | 177.00 | 177.00 | - | 19,900 |
| Oct 16, 2025 | 177.00 | 178.00 | 176.00 | 177.00 | 177.00 | - | 58,700 |
| Oct 15, 2025 | 172.00 | 184.00 | 172.00 | 177.00 | 177.00 | 2.91% | 28,900 |
| Oct 14, 2025 | 182.00 | 183.00 | 170.00 | 172.00 | 172.00 | -2.27% | 65,800 |
| Oct 10, 2025 | 180.00 | 180.00 | 175.00 | 176.00 | 176.00 | -2.22% | 22,500 |
| Oct 9, 2025 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | - | 25,100 |
| Oct 8, 2025 | 176.00 | 180.00 | 173.00 | 180.00 | 180.00 | 2.86% | 29,200 |
| Oct 7, 2025 | 175.00 | 177.00 | 171.00 | 175.00 | 175.00 | - | 254,700 |
| Oct 6, 2025 | 172.00 | 176.00 | 171.00 | 175.00 | 175.00 | 2.34% | 36,900 |
| Oct 3, 2025 | 170.00 | 174.00 | 169.00 | 171.00 | 171.00 | -0.58% | 32,700 |
| Oct 2, 2025 | 174.00 | 174.00 | 169.00 | 172.00 | 172.00 | 1.78% | 28,600 |
| Oct 1, 2025 | 173.00 | 176.00 | 168.00 | 169.00 | 169.00 | -2.87% | 77,200 |
| Sep 30, 2025 | 177.00 | 177.00 | 174.00 | 174.00 | 174.00 | -2.25% | 35,300 |
| Sep 29, 2025 | 184.00 | 184.00 | 178.00 | 178.00 | 178.00 | -3.78% | 47,400 |
| Sep 26, 2025 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | -0.54% | 46,400 |
| Sep 25, 2025 | 189.00 | 189.00 | 185.00 | 186.00 | 186.00 | -0.53% | 37,200 |
| Sep 24, 2025 | 185.00 | 188.00 | 184.00 | 187.00 | 187.00 | 1.63% | 32,200 |
| Sep 22, 2025 | 181.00 | 186.00 | 181.00 | 184.00 | 184.00 | - | 36,300 |
| Sep 19, 2025 | 185.00 | 187.00 | 182.00 | 184.00 | 184.00 | -2.13% | 66,700 |
| Sep 18, 2025 | 185.00 | 190.00 | 182.00 | 188.00 | 188.00 | 1.62% | 65,500 |
| Sep 17, 2025 | 186.00 | 188.00 | 183.00 | 185.00 | 185.00 | -0.54% | 65,500 |
| Sep 16, 2025 | 191.00 | 191.00 | 185.00 | 186.00 | 186.00 | -2.62% | 113,900 |
| Sep 12, 2025 | 200.00 | 206.00 | 189.00 | 191.00 | 191.00 | -2.05% | 388,700 |
| Sep 11, 2025 | 193.00 | 203.00 | 183.00 | 195.00 | 195.00 | -2.50% | 748,500 |
| Sep 10, 2025 | 200.00 | 216.00 | 196.00 | 200.00 | 200.00 | 20.48% | 4,020,400 |
| Sep 9, 2025 | 165.00 | 166.00 | 163.00 | 166.00 | 166.00 | 0.61% | 27,000 |
| Sep 8, 2025 | 166.00 | 166.00 | 164.00 | 165.00 | 165.00 | - | 22,400 |
| Sep 5, 2025 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | -0.60% | 14,500 |
| Sep 4, 2025 | 166.00 | 168.00 | 165.00 | 166.00 | 166.00 | 0.61% | 23,500 |
| Sep 3, 2025 | 168.00 | 169.00 | 163.00 | 165.00 | 165.00 | -2.37% | 57,600 |
| Sep 2, 2025 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | - | 13,000 |
| Sep 1, 2025 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | -1.74% | 23,500 |
| Aug 29, 2025 | 171.00 | 172.00 | 169.00 | 172.00 | 172.00 | - | 22,500 |
| Aug 28, 2025 | 170.00 | 172.00 | 168.00 | 172.00 | 172.00 | 1.18% | 28,800 |
| Aug 27, 2025 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1.19% | 18,400 |
| Aug 26, 2025 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | -1.18% | 19,300 |
| Aug 25, 2025 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 1.19% | 19,400 |
| Aug 22, 2025 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | - | 11,800 |
| Aug 21, 2025 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | -1.18% | 13,600 |
| Aug 20, 2025 | 168.00 | 170.00 | 166.00 | 170.00 | 170.00 | 1.80% | 25,400 |
| Aug 19, 2025 | 169.00 | 169.00 | 163.00 | 167.00 | 167.00 | -0.60% | 119,600 |
| Aug 18, 2025 | 172.00 | 172.00 | 166.00 | 168.00 | 168.00 | -2.33% | 120,200 |
| Aug 15, 2025 | 173.00 | 175.00 | 171.00 | 172.00 | 172.00 | -4.97% | 135,800 |
| Aug 14, 2025 | 185.00 | 185.00 | 180.00 | 181.00 | 181.00 | - | 82,600 |
| Aug 13, 2025 | 181.00 | 182.00 | 180.00 | 181.00 | 181.00 | 0.56% | 26,900 |
| Aug 12, 2025 | 181.00 | 182.00 | 180.00 | 180.00 | 180.00 | -0.55% | 34,400 |
| Aug 8, 2025 | 184.00 | 186.00 | 178.00 | 181.00 | 181.00 | -1.63% | 220,800 |
| Aug 7, 2025 | 185.00 | 185.00 | 181.00 | 184.00 | 184.00 | 1.10% | 85,000 |