Kurashicom Inc. (TYO:7110)
Japan · Delayed Price · Currency is JPY 1,895.00
-3.00 (-0.16%)
Sep 17, 2026, 2:04 PM JST
Kurashicom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,894.00 | 1,900.00 | 1,860.00 | 1,895.00 | - | -0.16% | 10,400 |
| Sep 16, 2026 | 1,910.00 | 1,916.00 | 1,896.00 | 1,898.00 | 1,898.00 | -1.09% | 18,900 |
| Sep 15, 2026 | 1,950.00 | 1,950.00 | 1,902.00 | 1,919.00 | 1,919.00 | -7.07% | 44,600 |
| Sep 14, 2026 | 2,053.00 | 2,083.00 | 2,040.00 | 2,065.00 | 2,065.00 | 0.58% | 10,200 |
| Sep 11, 2026 | 2,039.00 | 2,053.00 | 2,029.00 | 2,053.00 | 2,053.00 | 0.69% | 1,700 |
| Sep 10, 2026 | 2,054.00 | 2,055.00 | 2,033.00 | 2,039.00 | 2,039.00 | -0.54% | 1,400 |
| Sep 9, 2026 | 2,055.00 | 2,055.00 | 2,038.00 | 2,050.00 | 2,050.00 | 0.24% | 3,100 |
| Sep 8, 2026 | 2,040.00 | 2,045.00 | 2,030.00 | 2,045.00 | 2,045.00 | 0.15% | 1,200 |
| Sep 7, 2026 | 2,030.00 | 2,042.00 | 2,030.00 | 2,042.00 | 2,042.00 | 0.64% | 500 |
| Sep 4, 2026 | 2,023.00 | 2,029.00 | 2,017.00 | 2,029.00 | 2,029.00 | 0.50% | 900 |
| Sep 3, 2026 | 2,019.00 | 2,019.00 | 2,019.00 | 2,019.00 | 2,019.00 | 0.20% | 600 |
| Sep 2, 2026 | 2,033.00 | 2,035.00 | 2,015.00 | 2,015.00 | 2,015.00 | -1.18% | 3,800 |
| Sep 1, 2026 | 2,042.00 | 2,042.00 | 2,021.00 | 2,039.00 | 2,039.00 | 0.20% | 2,600 |
| Aug 31, 2026 | 2,019.00 | 2,035.00 | 2,005.00 | 2,035.00 | 2,035.00 | 0.49% | 4,000 |
| Aug 28, 2026 | 2,021.00 | 2,028.00 | 2,020.00 | 2,025.00 | 2,025.00 | 0.25% | 2,300 |
| Aug 27, 2026 | 2,022.00 | 2,036.00 | 2,020.00 | 2,020.00 | 2,020.00 | -1.27% | 1,200 |
| Aug 26, 2026 | 2,020.00 | 2,047.00 | 2,020.00 | 2,046.00 | 2,046.00 | 0.54% | 2,200 |
| Aug 25, 2026 | 2,026.00 | 2,053.00 | 2,026.00 | 2,035.00 | 2,035.00 | 0.44% | 3,200 |
| Aug 24, 2026 | 2,026.00 | 2,026.00 | 2,014.00 | 2,026.00 | 2,026.00 | - | 2,600 |
| Aug 21, 2026 | 2,017.00 | 2,026.00 | 2,004.00 | 2,026.00 | 2,026.00 | 0.40% | 1,100 |
| Aug 20, 2026 | 2,004.00 | 2,018.00 | 2,001.00 | 2,018.00 | 2,018.00 | 0.70% | 1,800 |
| Aug 19, 2026 | 2,007.00 | 2,022.00 | 2,003.00 | 2,004.00 | 2,004.00 | 0.05% | 3,000 |
| Aug 18, 2026 | 2,009.00 | 2,022.00 | 2,001.00 | 2,003.00 | 2,003.00 | -0.30% | 2,400 |
| Aug 17, 2026 | 2,029.00 | 2,029.00 | 2,005.00 | 2,009.00 | 2,009.00 | -0.59% | 900 |
| Aug 14, 2026 | 2,015.00 | 2,024.00 | 2,010.00 | 2,021.00 | 2,021.00 | 0.45% | 1,100 |
| Aug 13, 2026 | 2,010.00 | 2,012.00 | 1,987.00 | 2,012.00 | 2,012.00 | 0.55% | 4,300 |
| Aug 12, 2026 | 2,000.00 | 2,002.00 | 2,000.00 | 2,001.00 | 2,001.00 | 0.05% | 2,000 |
| Aug 10, 2026 | 2,007.00 | 2,030.00 | 1,916.00 | 2,000.00 | 2,000.00 | -0.79% | 7,800 |
| Aug 7, 2026 | 2,002.00 | 2,016.00 | 2,000.00 | 2,016.00 | 2,016.00 | 0.80% | 5,200 |
| Aug 6, 2026 | 1,999.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | - | 1,600 |
| Aug 5, 2026 | 1,995.00 | 2,008.00 | 1,995.00 | 2,000.00 | 2,000.00 | - | 3,000 |
| Aug 4, 2026 | 2,020.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.99% | 1,000 |
| Aug 3, 2026 | 2,020.00 | 2,030.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0.15% | 1,800 |
| Jul 31, 2026 | 2,010.00 | 2,017.00 | 1,993.00 | 2,017.00 | 2,017.00 | 0.35% | 4,200 |
| Jul 30, 2026 | 2,014.00 | 2,014.00 | 1,975.00 | 2,010.00 | 2,010.00 | 0.27% | 11,900 |
| Jul 29, 2026 | 2,053.00 | 2,120.00 | 2,050.00 | 2,058.00 | 2,004.61 | -0.24% | 52,000 |
| Jul 28, 2026 | 2,061.00 | 2,070.00 | 2,051.00 | 2,063.00 | 2,009.48 | -0.19% | 3,900 |
| Jul 27, 2026 | 2,050.00 | 2,070.00 | 2,050.00 | 2,067.00 | 2,013.38 | 0.83% | 2,300 |
| Jul 24, 2026 | 2,040.00 | 2,050.00 | 2,039.00 | 2,050.00 | 1,996.82 | -0.24% | 1,600 |
| Jul 23, 2026 | 2,060.00 | 2,060.00 | 2,054.00 | 2,055.00 | 2,001.69 | -0.48% | 800 |
| Jul 22, 2026 | 2,040.00 | 2,065.00 | 2,040.00 | 2,065.00 | 2,011.43 | 0.78% | 3,300 |
| Jul 21, 2026 | 2,034.00 | 2,049.00 | 2,034.00 | 2,049.00 | 1,995.84 | 0.74% | 4,000 |
| Jul 17, 2026 | 2,030.00 | 2,039.00 | 2,026.00 | 2,034.00 | 1,981.23 | 0.20% | 1,800 |
| Jul 16, 2026 | 2,047.00 | 2,047.00 | 2,030.00 | 2,030.00 | 1,977.33 | -0.88% | 700 |
| Jul 15, 2026 | 2,048.00 | 2,050.00 | 2,041.00 | 2,048.00 | 1,994.87 | - | 1,900 |
| Jul 14, 2026 | 2,048.00 | 2,048.00 | 2,035.00 | 2,048.00 | 1,994.87 | - | 900 |
| Jul 13, 2026 | 2,055.00 | 2,055.00 | 2,028.00 | 2,048.00 | 1,994.87 | -0.34% | 2,100 |
| Jul 10, 2026 | 2,034.00 | 2,055.00 | 2,029.00 | 2,055.00 | 2,001.69 | 1.48% | 5,800 |
| Jul 9, 2026 | 2,010.00 | 2,025.00 | 2,010.00 | 2,025.00 | 1,972.46 | - | 600 |
| Jul 8, 2026 | 2,044.00 | 2,044.00 | 2,005.00 | 2,025.00 | 1,972.46 | -0.93% | 2,300 |