Press Kogyo Co., Ltd. (TYO:7246)
Japan · Delayed Price · Currency is JPY 863.00
+4.00 (0.47%)
Jul 31, 2026, 3:30 PM JST
Press Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 790.00 | 792.00 | 777.00 | 780.00 | 780.00 | -1.14% | 276,700 |
| Jun 29, 2026 | 790.00 | 793.00 | 778.00 | 789.00 | 789.00 | -0.13% | 320,700 |
| Jun 26, 2026 | 780.00 | 791.00 | 779.00 | 790.00 | 790.00 | 1.67% | 522,400 |
| Jun 25, 2026 | 789.00 | 789.00 | 774.00 | 777.00 | 777.00 | 0.26% | 255,400 |
| Jun 24, 2026 | 778.00 | 780.00 | 765.00 | 775.00 | 775.00 | -0.26% | 440,400 |
| Jun 23, 2026 | 790.00 | 790.00 | 776.00 | 777.00 | 777.00 | -0.51% | 356,600 |
| Jun 22, 2026 | 792.00 | 801.00 | 781.00 | 781.00 | 781.00 | -1.26% | 302,700 |
| Jun 19, 2026 | 796.00 | 800.00 | 787.00 | 791.00 | 791.00 | - | 331,100 |
| 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 |