Kufu Company Holdings Inc. (TYO:4376)
Japan · Delayed Price · Currency is JPY 182.00
+1.00 (0.55%)
Aug 6, 2025, 3:30 PM JST
Kufu Company Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 180.00 | 184.00 | 180.00 | 182.00 | 182.00 | 0.55% | 17,400 |
| Aug 5, 2025 | 182.00 | 182.00 | 180.00 | 181.00 | 181.00 | -0.55% | 37,500 |
| Aug 4, 2025 | 182.00 | 184.00 | 181.00 | 182.00 | 182.00 | - | 38,200 |
| Aug 1, 2025 | 184.00 | 189.00 | 182.00 | 182.00 | 182.00 | -1.09% | 164,900 |
| Jul 31, 2025 | 182.00 | 184.00 | 181.00 | 184.00 | 184.00 | 1.66% | 12,500 |
| Jul 30, 2025 | 182.00 | 185.00 | 181.00 | 181.00 | 181.00 | -2.16% | 21,500 |
| Jul 29, 2025 | 186.00 | 187.00 | 184.00 | 185.00 | 185.00 | -1.60% | 13,700 |
| Jul 28, 2025 | 189.00 | 189.00 | 186.00 | 188.00 | 188.00 | - | 20,100 |
| Jul 25, 2025 | 186.00 | 188.00 | 185.00 | 188.00 | 188.00 | 1.08% | 20,400 |
| Jul 24, 2025 | 187.00 | 187.00 | 184.00 | 186.00 | 186.00 | 1.09% | 23,800 |
| Jul 23, 2025 | 184.00 | 186.00 | 182.00 | 184.00 | 184.00 | 0.55% | 14,000 |
| Jul 22, 2025 | 181.00 | 183.00 | 180.00 | 183.00 | 183.00 | 1.10% | 14,600 |
| Jul 18, 2025 | 185.00 | 186.00 | 181.00 | 181.00 | 181.00 | -1.09% | 58,800 |
| Jul 17, 2025 | 184.00 | 186.00 | 183.00 | 183.00 | 183.00 | -1.61% | 27,400 |
| Jul 16, 2025 | 186.00 | 187.00 | 184.00 | 186.00 | 186.00 | 1.09% | 13,800 |
| Jul 15, 2025 | 193.00 | 193.00 | 184.00 | 184.00 | 184.00 | -4.66% | 36,500 |
| Jul 14, 2025 | 196.00 | 196.00 | 191.00 | 193.00 | 193.00 | 1.05% | 45,100 |
| Jul 11, 2025 | 186.00 | 191.00 | 186.00 | 191.00 | 191.00 | 3.24% | 46,900 |
| Jul 10, 2025 | 184.00 | 186.00 | 184.00 | 185.00 | 185.00 | 1.09% | 12,200 |
| Jul 9, 2025 | 182.00 | 184.00 | 182.00 | 183.00 | 183.00 | - | 48,700 |
| Jul 8, 2025 | 182.00 | 184.00 | 180.00 | 183.00 | 183.00 | 1.67% | 15,800 |
| Jul 7, 2025 | 177.00 | 187.00 | 177.00 | 180.00 | 180.00 | 1.69% | 77,200 |
| Jul 4, 2025 | 177.00 | 179.00 | 175.00 | 177.00 | 177.00 | - | 23,300 |
| Jul 3, 2025 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | 1.14% | 7,700 |
| Jul 2, 2025 | 176.00 | 177.00 | 175.00 | 175.00 | 175.00 | -1.13% | 14,300 |
| Jul 1, 2025 | 177.00 | 178.00 | 176.00 | 177.00 | 177.00 | -0.56% | 23,400 |
| Jun 30, 2025 | 178.00 | 180.00 | 176.00 | 178.00 | 178.00 | 0.56% | 19,800 |
| Jun 27, 2025 | 180.00 | 180.00 | 176.00 | 177.00 | 177.00 | -1.67% | 30,700 |
| Jun 26, 2025 | 180.00 | 180.00 | 178.00 | 180.00 | 180.00 | 0.56% | 119,500 |
| Jun 25, 2025 | 183.00 | 183.00 | 179.00 | 179.00 | 179.00 | -0.56% | 11,700 |
| Jun 24, 2025 | 181.00 | 183.00 | 179.00 | 180.00 | 180.00 | - | 27,800 |
| Jun 23, 2025 | 181.00 | 181.00 | 177.00 | 180.00 | 180.00 | 0.56% | 12,500 |
| Jun 20, 2025 | 179.00 | 181.00 | 178.00 | 179.00 | 179.00 | 0.56% | 5,100 |
| Jun 19, 2025 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | -1.66% | 12,400 |
| Jun 18, 2025 | 180.00 | 183.00 | 180.00 | 181.00 | 181.00 | 1.12% | 49,900 |
| Jun 17, 2025 | 182.00 | 183.00 | 178.00 | 179.00 | 179.00 | -1.10% | 28,000 |
| Jun 16, 2025 | 176.00 | 181.00 | 176.00 | 181.00 | 181.00 | 1.69% | 23,000 |
| Jun 13, 2025 | 183.00 | 186.00 | 178.00 | 178.00 | 178.00 | - | 97,200 |
| Jun 12, 2025 | 174.00 | 180.00 | 174.00 | 178.00 | 178.00 | 1.14% | 53,700 |
| Jun 11, 2025 | 175.00 | 176.00 | 173.00 | 176.00 | 176.00 | 0.57% | 19,600 |
| Jun 10, 2025 | 178.00 | 178.00 | 174.00 | 175.00 | 175.00 | -1.13% | 30,600 |
| Jun 9, 2025 | 171.00 | 177.00 | 171.00 | 177.00 | 177.00 | 3.51% | 69,300 |
| Jun 6, 2025 | 173.00 | 177.00 | 169.00 | 171.00 | 171.00 | -0.58% | 203,900 |
| Jun 5, 2025 | 173.00 | 173.00 | 171.00 | 172.00 | 172.00 | -0.58% | 62,400 |
| Jun 4, 2025 | 172.00 | 174.00 | 172.00 | 173.00 | 173.00 | 1.17% | 49,600 |
| Jun 3, 2025 | 179.00 | 179.00 | 171.00 | 171.00 | 171.00 | -4.47% | 134,300 |
| Jun 2, 2025 | 182.00 | 190.00 | 178.00 | 179.00 | 179.00 | -1.65% | 132,700 |
| May 30, 2025 | 183.00 | 185.00 | 182.00 | 182.00 | 182.00 | -0.55% | 20,300 |
| May 29, 2025 | 183.00 | 186.00 | 182.00 | 183.00 | 183.00 | -0.54% | 37,900 |
| May 28, 2025 | 183.00 | 188.00 | 181.00 | 184.00 | 184.00 | 0.55% | 87,200 |