Press Kogyo Co., Ltd. (TYO:7246)
Japan · Delayed Price · Currency is JPY 791.00
+4.00 (0.51%)
Jun 18, 2026, 3:30 PM JST
Press Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 787.00 | 801.00 | 787.00 | 791.00 | 791.00 | 0.51% | 314,500 |
| Jun 17, 2026 | 790.00 | 795.00 | 785.00 | 787.00 | 787.00 | 0.13% | 345,900 |
| Jun 16, 2026 | 784.00 | 798.00 | 764.00 | 786.00 | 786.00 | -5.87% | 827,300 |
| Jun 15, 2026 | 821.00 | 842.00 | 819.00 | 835.00 | 835.00 | 3.60% | 291,300 |
| Jun 12, 2026 | 810.00 | 816.00 | 806.00 | 806.00 | 806.00 | 0.75% | 301,500 |
| Jun 11, 2026 | 796.00 | 800.00 | 782.00 | 800.00 | 800.00 | -0.50% | 282,700 |
| Jun 10, 2026 | 804.00 | 808.00 | 796.00 | 804.00 | 804.00 | 0.12% | 239,400 |
| Jun 9, 2026 | 809.00 | 820.00 | 802.00 | 803.00 | 803.00 | - | 346,400 |
| Jun 8, 2026 | 800.00 | 810.00 | 794.00 | 803.00 | 803.00 | -1.95% | 379,400 |
| Jun 5, 2026 | 812.00 | 820.00 | 810.00 | 819.00 | 819.00 | 0.99% | 219,000 |
| Jun 4, 2026 | 814.00 | 828.00 | 808.00 | 811.00 | 811.00 | -0.73% | 244,100 |
| Jun 3, 2026 | 835.00 | 836.00 | 817.00 | 817.00 | 817.00 | -1.68% | 419,200 |
| Jun 2, 2026 | 829.00 | 833.00 | 812.00 | 831.00 | 831.00 | 0.24% | 447,900 |
| Jun 1, 2026 | 831.00 | 834.00 | 816.00 | 829.00 | 829.00 | -0.96% | 505,700 |
| May 29, 2026 | 830.00 | 850.00 | 827.00 | 837.00 | 837.00 | 1.33% | 353,400 |
| May 28, 2026 | 810.00 | 827.00 | 806.00 | 826.00 | 826.00 | 2.10% | 430,300 |
| May 27, 2026 | 811.00 | 814.00 | 804.00 | 809.00 | 809.00 | 0.12% | 311,900 |
| May 26, 2026 | 811.00 | 811.00 | 796.00 | 808.00 | 808.00 | -0.49% | 308,100 |
| May 25, 2026 | 810.00 | 828.00 | 804.00 | 812.00 | 812.00 | 1.25% | 467,600 |
| May 22, 2026 | 795.00 | 804.00 | 793.00 | 802.00 | 802.00 | 1.52% | 310,200 |
| May 21, 2026 | 791.00 | 799.00 | 786.00 | 790.00 | 790.00 | 1.54% | 353,700 |
| May 20, 2026 | 806.00 | 808.00 | 770.00 | 778.00 | 778.00 | -2.87% | 473,000 |
| May 19, 2026 | 792.00 | 805.00 | 789.00 | 801.00 | 801.00 | 2.30% | 545,100 |
| May 18, 2026 | 792.00 | 794.00 | 769.00 | 783.00 | 783.00 | -1.14% | 679,500 |
| May 15, 2026 | 812.00 | 822.00 | 751.00 | 792.00 | 792.00 | -2.34% | 867,500 |
| May 14, 2026 | 797.00 | 816.00 | 796.00 | 811.00 | 811.00 | 1.88% | 363,300 |
| May 13, 2026 | 780.00 | 801.00 | 780.00 | 796.00 | 796.00 | 1.66% | 258,800 |
| May 12, 2026 | 786.00 | 792.00 | 780.00 | 783.00 | 783.00 | 0.13% | 202,700 |
| May 11, 2026 | 780.00 | 790.00 | 778.00 | 782.00 | 782.00 | -0.13% | 249,700 |
| May 8, 2026 | 780.00 | 785.00 | 770.00 | 783.00 | 783.00 | 0.26% | 373,400 |
| May 7, 2026 | 786.00 | 790.00 | 779.00 | 781.00 | 781.00 | 0.26% | 306,300 |
| May 1, 2026 | 785.00 | 785.00 | 772.00 | 779.00 | 779.00 | -1.27% | 237,800 |
| Apr 30, 2026 | 790.00 | 792.00 | 778.00 | 789.00 | 789.00 | -0.50% | 382,400 |
| Apr 28, 2026 | 789.00 | 793.00 | 785.00 | 793.00 | 793.00 | 1.02% | 396,200 |
| Apr 27, 2026 | 790.00 | 795.00 | 782.00 | 785.00 | 785.00 | -1.38% | 305,500 |
| Apr 24, 2026 | 802.00 | 804.00 | 792.00 | 796.00 | 796.00 | -0.62% | 295,100 |
| Apr 23, 2026 | 799.00 | 804.00 | 787.00 | 801.00 | 801.00 | 0.13% | 181,300 |
| Apr 22, 2026 | 808.00 | 811.00 | 798.00 | 800.00 | 800.00 | -1.36% | 286,400 |
| Apr 21, 2026 | 822.00 | 824.00 | 811.00 | 811.00 | 811.00 | -0.86% | 261,800 |
| Apr 20, 2026 | 826.00 | 827.00 | 818.00 | 818.00 | 818.00 | -0.37% | 140,000 |
| Apr 17, 2026 | 825.00 | 827.00 | 817.00 | 821.00 | 821.00 | -0.73% | 209,300 |
| Apr 16, 2026 | 825.00 | 828.00 | 822.00 | 827.00 | 827.00 | 0.73% | 170,800 |
| Apr 15, 2026 | 831.00 | 840.00 | 816.00 | 821.00 | 821.00 | -0.61% | 265,000 |
| Apr 14, 2026 | 825.00 | 831.00 | 820.00 | 826.00 | 826.00 | 0.85% | 202,300 |
| Apr 13, 2026 | 824.00 | 829.00 | 814.00 | 819.00 | 819.00 | -0.73% | 174,200 |
| Apr 10, 2026 | 828.00 | 837.00 | 824.00 | 825.00 | 825.00 | - | 183,300 |
| Apr 9, 2026 | 840.00 | 840.00 | 825.00 | 825.00 | 825.00 | -1.43% | 191,900 |
| Apr 8, 2026 | 844.00 | 845.00 | 833.00 | 837.00 | 837.00 | 2.45% | 254,900 |
| Apr 7, 2026 | 828.00 | 832.00 | 814.00 | 817.00 | 817.00 | -1.09% | 198,500 |
| Apr 6, 2026 | 829.00 | 834.00 | 825.00 | 826.00 | 826.00 | -0.12% | 221,900 |