Kufu Company Holdings Inc. (TYO:4376)
Japan · Delayed Price · Currency is JPY 155.00
-1.00 (-0.64%)
At close: Mar 26, 2026
Kufu Company Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | -0.64% | 10,700 |
| Mar 25, 2026 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | 0.65% | 17,800 |
| Mar 24, 2026 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | - | 16,400 |
| Mar 23, 2026 | 156.00 | 157.00 | 155.00 | 155.00 | 155.00 | -1.27% | 6,800 |
| Mar 19, 2026 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | -1.88% | 11,800 |
| Mar 18, 2026 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 1.27% | 99,100 |
| Mar 17, 2026 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | 0.64% | 15,100 |
| Mar 16, 2026 | 160.00 | 160.00 | 156.00 | 157.00 | 157.00 | - | 18,400 |
| Mar 13, 2026 | 156.00 | 159.00 | 156.00 | 157.00 | 157.00 | -0.63% | 45,700 |
| Mar 12, 2026 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | -1.25% | 11,100 |
| Mar 11, 2026 | 157.00 | 160.00 | 155.00 | 160.00 | 160.00 | 0.63% | 35,100 |
| Mar 10, 2026 | 158.00 | 159.00 | 155.00 | 159.00 | 159.00 | -0.63% | 162,500 |
| Mar 9, 2026 | 165.00 | 165.00 | 157.00 | 160.00 | 160.00 | -3.61% | 27,300 |
| Mar 6, 2026 | 164.00 | 166.00 | 163.00 | 166.00 | 166.00 | 1.84% | 21,500 |
| Mar 5, 2026 | 163.00 | 164.00 | 161.00 | 163.00 | 163.00 | 1.88% | 10,900 |
| Mar 4, 2026 | 160.00 | 161.00 | 155.00 | 160.00 | 160.00 | -1.84% | 34,300 |
| Mar 3, 2026 | 169.00 | 170.00 | 163.00 | 163.00 | 163.00 | -4.68% | 23,500 |
| Mar 2, 2026 | 172.00 | 173.00 | 171.00 | 171.00 | 171.00 | -1.72% | 7,100 |
| Feb 27, 2026 | 173.00 | 174.00 | 170.00 | 174.00 | 174.00 | 0.58% | 15,800 |
| Feb 26, 2026 | 173.00 | 175.00 | 171.00 | 173.00 | 173.00 | - | 16,100 |
| Feb 25, 2026 | 169.00 | 174.00 | 169.00 | 173.00 | 173.00 | 1.17% | 18,800 |
| Feb 24, 2026 | 172.00 | 175.00 | 170.00 | 171.00 | 171.00 | -1.72% | 60,000 |
| Feb 20, 2026 | 171.00 | 175.00 | 170.00 | 174.00 | 174.00 | -0.57% | 27,000 |
| Feb 19, 2026 | 173.00 | 175.00 | 172.00 | 175.00 | 175.00 | 1.16% | 50,300 |
| Feb 18, 2026 | 178.00 | 178.00 | 169.00 | 173.00 | 173.00 | -2.81% | 56,600 |
| Feb 17, 2026 | 172.00 | 178.00 | 169.00 | 178.00 | 178.00 | 9.20% | 218,500 |
| Feb 16, 2026 | 163.00 | 165.00 | 161.00 | 163.00 | 163.00 | 1.88% | 49,400 |
| Feb 13, 2026 | 160.00 | 162.00 | 157.00 | 160.00 | 160.00 | -1.23% | 39,200 |
| Feb 12, 2026 | 163.00 | 163.00 | 160.00 | 162.00 | 162.00 | 1.25% | 12,500 |
| Feb 10, 2026 | 161.00 | 161.00 | 159.00 | 160.00 | 160.00 | - | 12,000 |
| Feb 9, 2026 | 159.00 | 161.00 | 159.00 | 160.00 | 160.00 | 1.27% | 7,900 |
| Feb 6, 2026 | 159.00 | 161.00 | 158.00 | 158.00 | 158.00 | -1.25% | 20,800 |
| Feb 5, 2026 | 161.00 | 161.00 | 159.00 | 160.00 | 160.00 | - | 17,800 |
| Feb 4, 2026 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 1.27% | 20,200 |
| Feb 3, 2026 | 156.00 | 158.00 | 155.00 | 158.00 | 158.00 | 0.64% | 13,400 |
| Feb 2, 2026 | 157.00 | 158.00 | 155.00 | 157.00 | 157.00 | -0.63% | 29,600 |
| Jan 30, 2026 | 156.00 | 159.00 | 155.00 | 158.00 | 158.00 | 1.94% | 24,300 |
| Jan 29, 2026 | 160.00 | 161.00 | 151.00 | 155.00 | 155.00 | -6.06% | 127,800 |
| Jan 28, 2026 | 167.00 | 167.00 | 164.00 | 165.00 | 165.00 | -1.20% | 14,600 |
| Jan 27, 2026 | 167.00 | 167.00 | 165.00 | 167.00 | 167.00 | - | 7,200 |
| Jan 26, 2026 | 168.00 | 168.00 | 165.00 | 167.00 | 167.00 | -0.60% | 12,000 |
| Jan 23, 2026 | 165.00 | 168.00 | 164.00 | 168.00 | 168.00 | 1.82% | 16,600 |
| 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 |