Press Kogyo Co., Ltd. (TYO:7246)
Japan · Delayed Price · Currency is JPY 826.00
+17.00 (2.10%)
May 28, 2026, 3:30 PM JST
Press Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 829.00 | 832.00 | 821.00 | 827.00 | 827.00 | 0.24% | 231,300 |
| Apr 2, 2026 | 848.00 | 855.00 | 825.00 | 825.00 | 825.00 | -1.55% | 292,000 |
| Apr 1, 2026 | 838.00 | 839.00 | 823.00 | 838.00 | 838.00 | 3.46% | 262,600 |
| Mar 31, 2026 | 801.00 | 824.00 | 801.00 | 810.00 | 810.00 | 0.75% | 297,000 |
| Mar 30, 2026 | 786.00 | 808.00 | 783.00 | 804.00 | 804.00 | -3.02% | 408,700 |
| Mar 27, 2026 | 835.00 | 850.00 | 835.00 | 848.00 | 829.00 | 0.47% | 480,200 |
| Mar 26, 2026 | 847.00 | 850.00 | 835.00 | 844.00 | 825.09 | -0.24% | 314,300 |
| Mar 25, 2026 | 847.00 | 851.00 | 841.00 | 846.00 | 827.04 | 2.17% | 285,900 |
| Mar 24, 2026 | 820.00 | 830.00 | 812.00 | 828.00 | 809.45 | 2.86% | 376,800 |
| Mar 23, 2026 | 808.00 | 808.00 | 790.00 | 805.00 | 786.96 | -2.90% | 519,500 |
| Mar 19, 2026 | 841.00 | 842.00 | 828.00 | 829.00 | 810.43 | -4.38% | 495,200 |
| Mar 18, 2026 | 859.00 | 867.00 | 849.00 | 867.00 | 847.57 | 3.34% | 313,100 |
| Mar 17, 2026 | 850.00 | 852.00 | 836.00 | 839.00 | 820.20 | -0.47% | 210,800 |
| Mar 16, 2026 | 840.00 | 849.00 | 833.00 | 843.00 | 824.11 | -0.12% | 215,100 |
| Mar 13, 2026 | 837.00 | 850.00 | 836.00 | 844.00 | 825.09 | -2.43% | 430,700 |