Kufu Company Holdings Inc. (TYO:4376)
Japan · Delayed Price · Currency is JPY 164.00
-1.00 (-0.61%)
Jan 23, 2026, 10:03 AM JST
Kufu Company Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 166.00 | 166.00 | 164.00 | 165.00 | 165.00 | 1.23% | 8,100 |
| Jan 21, 2026 | 165.00 | 166.00 | 163.00 | 163.00 | 163.00 | -1.21% | 11,100 |
| Jan 20, 2026 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | -0.60% | 12,700 |
| Jan 19, 2026 | 167.00 | 167.00 | 164.00 | 166.00 | 166.00 | 0.61% | 13,300 |
| Jan 16, 2026 | 167.00 | 167.00 | 164.00 | 165.00 | 165.00 | 0.61% | 20,000 |
| Jan 15, 2026 | 167.00 | 167.00 | 163.00 | 164.00 | 164.00 | - | 17,500 |
| Jan 14, 2026 | 161.00 | 166.00 | 161.00 | 164.00 | 164.00 | -1.20% | 38,700 |
| Jan 13, 2026 | 162.00 | 166.00 | 160.00 | 166.00 | 166.00 | 2.47% | 52,300 |
| Jan 9, 2026 | 157.00 | 162.00 | 157.00 | 162.00 | 162.00 | 2.53% | 28,800 |
| Jan 8, 2026 | 161.00 | 161.00 | 158.00 | 158.00 | 158.00 | -1.86% | 49,900 |
| Jan 7, 2026 | 161.00 | 162.00 | 158.00 | 161.00 | 161.00 | -1.83% | 43,000 |
| Jan 6, 2026 | 166.00 | 166.00 | 161.00 | 164.00 | 164.00 | -0.61% | 26,000 |
| Jan 5, 2026 | 163.00 | 165.00 | 161.00 | 165.00 | 165.00 | 1.23% | 20,500 |
| Dec 30, 2025 | 156.00 | 165.00 | 156.00 | 163.00 | 163.00 | 3.16% | 96,200 |
| Dec 29, 2025 | 152.00 | 161.00 | 152.00 | 158.00 | 158.00 | 4.64% | 71,700 |
| Dec 26, 2025 | 157.00 | 160.00 | 149.00 | 151.00 | 151.00 | -2.58% | 384,900 |
| Dec 25, 2025 | 158.00 | 159.00 | 155.00 | 155.00 | 155.00 | -3.13% | 97,200 |
| Dec 24, 2025 | 163.00 | 164.00 | 158.00 | 160.00 | 160.00 | -1.84% | 123,400 |
| Dec 23, 2025 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | -1.81% | 42,400 |
| Dec 22, 2025 | 167.00 | 169.00 | 164.00 | 166.00 | 166.00 | -1.78% | 59,600 |
| Dec 19, 2025 | 163.00 | 169.00 | 160.00 | 169.00 | 169.00 | 2.42% | 74,700 |
| Dec 18, 2025 | 167.00 | 168.00 | 163.00 | 165.00 | 165.00 | -1.79% | 59,500 |
| Dec 17, 2025 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | - | 75,700 |
| Dec 16, 2025 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | -2.89% | 47,500 |
| Dec 15, 2025 | 173.00 | 180.00 | 170.00 | 173.00 | 173.00 | 0.58% | 37,000 |
| Dec 12, 2025 | 175.00 | 179.00 | 168.00 | 172.00 | 172.00 | -1.71% | 136,000 |
| Dec 11, 2025 | 171.00 | 178.00 | 170.00 | 175.00 | 175.00 | 2.34% | 64,100 |
| Dec 10, 2025 | 172.00 | 173.00 | 166.00 | 171.00 | 171.00 | - | 120,300 |
| Dec 9, 2025 | 168.00 | 175.00 | 167.00 | 171.00 | 171.00 | 1.79% | 66,200 |
| Dec 8, 2025 | 170.00 | 172.00 | 166.00 | 168.00 | 168.00 | -1.75% | 77,900 |
| Dec 5, 2025 | 172.00 | 172.00 | 169.00 | 171.00 | 171.00 | -0.58% | 19,900 |
| Dec 4, 2025 | 170.00 | 173.00 | 170.00 | 172.00 | 172.00 | 0.58% | 27,500 |
| Dec 3, 2025 | 170.00 | 172.00 | 167.00 | 171.00 | 171.00 | -1.72% | 43,800 |
| Dec 2, 2025 | 175.00 | 176.00 | 173.00 | 174.00 | 174.00 | -1.14% | 9,500 |
| Dec 1, 2025 | 180.00 | 180.00 | 175.00 | 176.00 | 176.00 | -1.68% | 19,700 |
| Nov 28, 2025 | 178.00 | 179.00 | 176.00 | 179.00 | 179.00 | 0.56% | 15,700 |
| Nov 27, 2025 | 176.00 | 179.00 | 175.00 | 178.00 | 178.00 | 1.71% | 14,100 |
| Nov 26, 2025 | 179.00 | 181.00 | 175.00 | 175.00 | 175.00 | -3.31% | 43,000 |
| Nov 25, 2025 | 180.00 | 185.00 | 178.00 | 181.00 | 181.00 | 1.69% | 17,600 |
| Nov 21, 2025 | 175.00 | 179.00 | 175.00 | 178.00 | 178.00 | 1.14% | 4,800 |
| Nov 20, 2025 | 179.00 | 179.00 | 176.00 | 176.00 | 176.00 | -0.56% | 10,900 |
| Nov 19, 2025 | 180.00 | 180.00 | 176.00 | 177.00 | 177.00 | -1.67% | 14,600 |
| Nov 18, 2025 | 179.00 | 180.00 | 175.00 | 180.00 | 180.00 | 1.12% | 12,300 |
| Nov 17, 2025 | 180.00 | 181.00 | 177.00 | 178.00 | 178.00 | -2.73% | 108,700 |
| Nov 14, 2025 | 180.00 | 183.00 | 177.00 | 183.00 | 183.00 | 1.67% | 84,700 |
| Nov 13, 2025 | 179.00 | 180.00 | 174.00 | 180.00 | 180.00 | 1.69% | 52,700 |
| Nov 12, 2025 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | 0.57% | 30,200 |
| Nov 11, 2025 | 176.00 | 179.00 | 174.00 | 176.00 | 176.00 | 0.57% | 33,600 |
| Nov 10, 2025 | 175.00 | 176.00 | 172.00 | 175.00 | 175.00 | 0.57% | 24,100 |
| Nov 7, 2025 | 175.00 | 176.00 | 172.00 | 174.00 | 174.00 | - | 8,700 |