Press Kogyo Co., Ltd. (TYO:7246)
Japan · Delayed Price · Currency is JPY 991.00
+1.00 (0.10%)
Sep 11, 2026, 3:30 PM JST
Press Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 981.00 | 993.00 | 972.00 | 990.00 | 990.00 | -0.60% | 434,200 |
| Sep 9, 2026 | 993.00 | 999.00 | 987.00 | 996.00 | 996.00 | 0.30% | 396,200 |
| Sep 8, 2026 | 1,035.00 | 1,035.00 | 993.00 | 993.00 | 993.00 | -4.52% | 479,100 |
| Sep 7, 2026 | 1,045.00 | 1,056.00 | 1,036.00 | 1,040.00 | 1,040.00 | 0.48% | 443,100 |
| Sep 4, 2026 | 1,037.00 | 1,044.00 | 1,020.00 | 1,035.00 | 1,035.00 | -0.19% | 455,000 |
| Sep 3, 2026 | 1,047.00 | 1,053.00 | 1,028.00 | 1,037.00 | 1,037.00 | 4.01% | 815,800 |
| Sep 2, 2026 | 1,009.00 | 1,021.00 | 997.00 | 997.00 | 997.00 | -2.25% | 384,400 |
| Sep 1, 2026 | 1,008.00 | 1,029.00 | 1,005.00 | 1,020.00 | 1,020.00 | 0.99% | 361,000 |
| Aug 31, 2026 | 997.00 | 1,015.00 | 996.00 | 1,010.00 | 1,010.00 | 1.30% | 382,400 |
| Aug 28, 2026 | 995.00 | 1,005.00 | 993.00 | 997.00 | 997.00 | - | 254,000 |
| Aug 27, 2026 | 1,002.00 | 1,004.00 | 991.00 | 997.00 | 997.00 | - | 184,100 |
| Aug 26, 2026 | 988.00 | 1,005.00 | 986.00 | 997.00 | 997.00 | 1.32% | 299,400 |
| Aug 25, 2026 | 986.00 | 991.00 | 980.00 | 984.00 | 984.00 | -0.51% | 182,900 |
| Aug 24, 2026 | 992.00 | 997.00 | 984.00 | 989.00 | 989.00 | 0.51% | 252,700 |
| Aug 21, 2026 | 975.00 | 984.00 | 972.00 | 984.00 | 984.00 | 0.61% | 165,400 |
| Aug 20, 2026 | 968.00 | 981.00 | 962.00 | 978.00 | 978.00 | 1.98% | 216,700 |
| Aug 19, 2026 | 985.00 | 987.00 | 955.00 | 959.00 | 959.00 | -3.03% | 342,200 |
| Aug 18, 2026 | 981.00 | 996.00 | 981.00 | 989.00 | 989.00 | 0.82% | 307,400 |
| Aug 17, 2026 | 982.00 | 988.00 | 977.00 | 981.00 | 981.00 | -0.30% | 332,100 |
| Aug 14, 2026 | 962.00 | 988.00 | 962.00 | 984.00 | 984.00 | 2.07% | 342,300 |
| Aug 13, 2026 | 964.00 | 969.00 | 960.00 | 964.00 | 964.00 | 0.21% | 227,900 |
| Aug 12, 2026 | 969.00 | 971.00 | 955.00 | 962.00 | 962.00 | -0.10% | 349,200 |
| Aug 10, 2026 | 952.00 | 971.00 | 950.00 | 963.00 | 963.00 | 1.58% | 383,700 |
| Aug 7, 2026 | 951.00 | 957.00 | 942.00 | 948.00 | 948.00 | -0.63% | 532,600 |
| Aug 6, 2026 | 950.00 | 969.00 | 937.00 | 954.00 | 954.00 | 1.81% | 692,600 |
| Aug 5, 2026 | 872.00 | 975.00 | 868.00 | 937.00 | 937.00 | 8.70% | 1,373,100 |
| Aug 4, 2026 | 857.00 | 867.00 | 853.00 | 862.00 | 862.00 | -0.69% | 414,500 |
| Aug 3, 2026 | 858.00 | 868.00 | 837.00 | 868.00 | 868.00 | 0.58% | 526,600 |
| Jul 31, 2026 | 855.00 | 870.00 | 846.00 | 863.00 | 863.00 | 0.47% | 408,800 |
| Jul 30, 2026 | 855.00 | 863.00 | 846.00 | 859.00 | 859.00 | 0.47% | 295,800 |
| Jul 29, 2026 | 849.00 | 855.00 | 838.00 | 855.00 | 855.00 | 1.66% | 379,400 |
| Jul 28, 2026 | 847.00 | 847.00 | 835.00 | 841.00 | 841.00 | -0.71% | 244,000 |
| Jul 27, 2026 | 835.00 | 847.00 | 833.00 | 847.00 | 847.00 | 2.54% | 306,100 |
| Jul 24, 2026 | 837.00 | 837.00 | 823.00 | 826.00 | 826.00 | -1.67% | 255,200 |
| Jul 23, 2026 | 834.00 | 842.00 | 832.00 | 840.00 | 840.00 | 0.48% | 210,100 |
| Jul 22, 2026 | 838.00 | 848.00 | 833.00 | 836.00 | 836.00 | 0.12% | 254,100 |
| Jul 21, 2026 | 821.00 | 841.00 | 817.00 | 835.00 | 835.00 | 3.60% | 468,500 |
| Jul 17, 2026 | 817.00 | 820.00 | 798.00 | 806.00 | 806.00 | -0.98% | 310,700 |
| Jul 16, 2026 | 819.00 | 827.00 | 813.00 | 814.00 | 814.00 | -0.97% | 211,200 |
| Jul 15, 2026 | 817.00 | 822.00 | 813.00 | 822.00 | 822.00 | 1.11% | 277,900 |
| Jul 14, 2026 | 812.00 | 815.00 | 807.00 | 813.00 | 813.00 | 0.74% | 212,100 |
| Jul 13, 2026 | 818.00 | 822.00 | 804.00 | 807.00 | 807.00 | -0.12% | 280,400 |
| Jul 10, 2026 | 814.00 | 817.00 | 806.00 | 808.00 | 808.00 | 0.50% | 351,400 |
| Jul 9, 2026 | 807.00 | 808.00 | 798.00 | 804.00 | 804.00 | 0.25% | 295,900 |
| Jul 8, 2026 | 810.00 | 812.00 | 802.00 | 802.00 | 802.00 | -1.47% | 238,100 |
| Jul 7, 2026 | 820.00 | 826.00 | 808.00 | 814.00 | 814.00 | -0.61% | 307,700 |
| Jul 6, 2026 | 813.00 | 825.00 | 808.00 | 819.00 | 819.00 | 1.87% | 267,300 |
| Jul 3, 2026 | 804.00 | 807.00 | 795.00 | 804.00 | 804.00 | 0.75% | 179,800 |
| Jul 2, 2026 | 788.00 | 801.00 | 785.00 | 798.00 | 798.00 | 2.05% | 302,300 |
| Jul 1, 2026 | 787.00 | 793.00 | 782.00 | 782.00 | 782.00 | 0.26% | 243,000 |