Press Kogyo Co., Ltd. (TYO:7246)
Japan · Delayed Price · Currency is JPY 902.00
+10.00 (1.12%)
Jan 23, 2026, 3:30 PM JST
Press Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 910.00 | 913.00 | 884.00 | 892.00 | 892.00 | 4.94% | 764,700 |
| Jan 21, 2026 | 842.00 | 852.00 | 836.00 | 850.00 | 850.00 | -0.23% | 260,600 |
| Jan 20, 2026 | 858.00 | 863.00 | 849.00 | 852.00 | 852.00 | -1.05% | 241,500 |
| Jan 19, 2026 | 875.00 | 875.00 | 854.00 | 861.00 | 861.00 | -1.49% | 289,300 |
| Jan 16, 2026 | 857.00 | 874.00 | 857.00 | 874.00 | 874.00 | 1.51% | 224,300 |
| Jan 15, 2026 | 860.00 | 862.00 | 855.00 | 861.00 | 861.00 | - | 195,800 |
| Jan 14, 2026 | 857.00 | 863.00 | 853.00 | 861.00 | 861.00 | 0.47% | 362,500 |
| Jan 13, 2026 | 865.00 | 868.00 | 857.00 | 857.00 | 857.00 | 0.47% | 463,000 |
| Jan 9, 2026 | 847.00 | 860.00 | 845.00 | 853.00 | 853.00 | 2.16% | 326,800 |
| Jan 8, 2026 | 842.00 | 852.00 | 835.00 | 835.00 | 835.00 | -1.53% | 342,000 |
| Jan 7, 2026 | 819.00 | 849.00 | 816.00 | 848.00 | 848.00 | 3.41% | 558,500 |
| Jan 6, 2026 | 818.00 | 827.00 | 818.00 | 820.00 | 820.00 | 0.49% | 417,000 |
| Jan 5, 2026 | 825.00 | 828.00 | 813.00 | 816.00 | 816.00 | 0.49% | 362,200 |
| Dec 30, 2025 | 812.00 | 817.00 | 809.00 | 812.00 | 812.00 | -0.37% | 257,700 |
| Dec 29, 2025 | 815.00 | 819.00 | 810.00 | 815.00 | 815.00 | 0.37% | 235,100 |
| Dec 26, 2025 | 813.00 | 816.00 | 808.00 | 812.00 | 812.00 | -0.25% | 207,800 |
| Dec 25, 2025 | 819.00 | 819.00 | 811.00 | 814.00 | 814.00 | 0.25% | 223,500 |
| Dec 24, 2025 | 820.00 | 822.00 | 809.00 | 812.00 | 812.00 | -0.73% | 238,900 |
| Dec 23, 2025 | 808.00 | 820.00 | 806.00 | 818.00 | 818.00 | 1.24% | 468,200 |
| Dec 22, 2025 | 815.00 | 817.00 | 807.00 | 808.00 | 808.00 | 0.25% | 327,900 |
| Dec 19, 2025 | 803.00 | 810.00 | 802.00 | 806.00 | 806.00 | -0.12% | 338,400 |
| Dec 18, 2025 | 806.00 | 811.00 | 802.00 | 807.00 | 807.00 | 0.25% | 258,600 |
| Dec 17, 2025 | 806.00 | 811.00 | 799.00 | 805.00 | 805.00 | 0.25% | 301,000 |
| Dec 16, 2025 | 819.00 | 825.00 | 803.00 | 803.00 | 803.00 | -2.19% | 296,700 |
| Dec 15, 2025 | 811.00 | 821.00 | 808.00 | 821.00 | 821.00 | 1.36% | 520,900 |
| Dec 12, 2025 | 807.00 | 811.00 | 806.00 | 810.00 | 810.00 | 0.87% | 394,800 |
| Dec 11, 2025 | 810.00 | 816.00 | 802.00 | 803.00 | 803.00 | -0.37% | 426,600 |
| Dec 10, 2025 | 815.00 | 817.00 | 802.00 | 806.00 | 806.00 | -1.59% | 487,800 |
| Dec 9, 2025 | 820.00 | 825.00 | 814.00 | 819.00 | 819.00 | 0.24% | 347,400 |
| Dec 8, 2025 | 840.00 | 843.00 | 813.00 | 817.00 | 817.00 | -2.04% | 539,200 |
| Dec 5, 2025 | 826.00 | 841.00 | 826.00 | 834.00 | 834.00 | -0.12% | 799,900 |
| Dec 4, 2025 | 814.00 | 839.00 | 814.00 | 835.00 | 835.00 | 1.83% | 764,100 |
| Dec 3, 2025 | 807.00 | 826.00 | 801.00 | 820.00 | 820.00 | 1.61% | 742,300 |
| Dec 2, 2025 | 823.00 | 836.00 | 803.00 | 807.00 | 807.00 | -1.59% | 1,094,900 |
| Dec 1, 2025 | 822.00 | 849.00 | 818.00 | 820.00 | 820.00 | 3.54% | 1,639,400 |
| Nov 28, 2025 | 775.00 | 798.00 | 775.00 | 792.00 | 792.00 | 2.06% | 567,400 |
| Nov 27, 2025 | 782.00 | 783.00 | 772.00 | 776.00 | 776.00 | -0.51% | 285,200 |
| Nov 26, 2025 | 778.00 | 783.00 | 776.00 | 780.00 | 780.00 | 0.65% | 386,700 |
| Nov 25, 2025 | 772.00 | 782.00 | 769.00 | 775.00 | 775.00 | 1.84% | 674,300 |
| Nov 21, 2025 | 743.00 | 763.00 | 740.00 | 761.00 | 761.00 | 2.01% | 750,700 |
| Nov 20, 2025 | 741.00 | 753.00 | 740.00 | 746.00 | 746.00 | 1.63% | 569,000 |
| Nov 19, 2025 | 719.00 | 740.00 | 719.00 | 734.00 | 734.00 | 2.66% | 953,200 |
| Nov 18, 2025 | 714.00 | 724.00 | 708.00 | 715.00 | 715.00 | -0.28% | 508,000 |
| Nov 17, 2025 | 728.00 | 732.00 | 713.00 | 717.00 | 717.00 | -1.92% | 453,000 |
| Nov 14, 2025 | 728.00 | 737.00 | 725.00 | 731.00 | 731.00 | -0.54% | 429,900 |
| Nov 13, 2025 | 728.00 | 744.00 | 728.00 | 735.00 | 735.00 | 1.24% | 635,900 |
| Nov 12, 2025 | 714.00 | 733.00 | 705.00 | 726.00 | 726.00 | 6.61% | 1,738,100 |
| Nov 11, 2025 | 662.00 | 685.00 | 646.00 | 681.00 | 681.00 | 3.18% | 1,097,400 |
| Nov 10, 2025 | 659.00 | 661.00 | 656.00 | 660.00 | 660.00 | 0.76% | 136,300 |
| Nov 7, 2025 | 659.00 | 659.00 | 648.00 | 655.00 | 655.00 | -0.61% | 140,100 |