Kasai Kogyo Co., Ltd. (TYO:7256)
Japan · Delayed Price · Currency is JPY 152.00
-4.00 (-2.56%)
At close: Jan 23, 2026
Kasai Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 151.00 | 157.00 | 150.00 | 152.00 | 152.00 | -2.56% | 344,300 |
| Jan 22, 2026 | 156.00 | 158.00 | 154.00 | 156.00 | 156.00 | - | 132,600 |
| Jan 21, 2026 | 149.00 | 158.00 | 148.00 | 156.00 | 156.00 | -1.27% | 247,200 |
| Jan 20, 2026 | 166.00 | 167.00 | 154.00 | 158.00 | 158.00 | -4.24% | 681,000 |
| Jan 19, 2026 | 164.00 | 167.00 | 160.00 | 165.00 | 165.00 | 1.85% | 328,400 |
| Jan 16, 2026 | 156.00 | 162.00 | 156.00 | 162.00 | 162.00 | 4.52% | 677,400 |
| Jan 15, 2026 | 156.00 | 158.00 | 152.00 | 155.00 | 155.00 | -0.64% | 182,600 |
| Jan 14, 2026 | 151.00 | 156.00 | 147.00 | 156.00 | 156.00 | 2.63% | 269,300 |
| Jan 13, 2026 | 151.00 | 156.00 | 145.00 | 152.00 | 152.00 | 0.66% | 523,000 |
| Jan 9, 2026 | 155.00 | 156.00 | 148.00 | 151.00 | 151.00 | -1.31% | 357,200 |
| Jan 8, 2026 | 152.00 | 160.00 | 151.00 | 153.00 | 153.00 | 0.66% | 696,000 |
| Jan 7, 2026 | 142.00 | 152.00 | 141.00 | 152.00 | 152.00 | 7.04% | 840,000 |
| Jan 6, 2026 | 136.00 | 143.00 | 136.00 | 142.00 | 142.00 | 4.41% | 348,300 |
| Jan 5, 2026 | 135.00 | 140.00 | 133.00 | 136.00 | 136.00 | 3.03% | 282,000 |
| Dec 30, 2025 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | - | 95,700 |
| Dec 29, 2025 | 132.00 | 136.00 | 131.00 | 132.00 | 132.00 | - | 166,400 |
| Dec 26, 2025 | 140.00 | 142.00 | 132.00 | 132.00 | 132.00 | -5.71% | 321,200 |
| Dec 25, 2025 | 137.00 | 143.00 | 136.00 | 140.00 | 140.00 | 2.19% | 269,100 |
| Dec 24, 2025 | 136.00 | 141.00 | 136.00 | 137.00 | 137.00 | -0.72% | 208,000 |
| Dec 23, 2025 | 140.00 | 142.00 | 135.00 | 138.00 | 138.00 | -1.43% | 313,300 |
| Dec 22, 2025 | 133.00 | 142.00 | 133.00 | 140.00 | 140.00 | 4.48% | 352,900 |
| Dec 19, 2025 | 135.00 | 136.00 | 129.00 | 134.00 | 134.00 | 0.75% | 392,300 |
| Dec 18, 2025 | 140.00 | 147.00 | 129.00 | 133.00 | 133.00 | -6.34% | 1,880,100 |
| Dec 17, 2025 | 148.00 | 150.00 | 133.00 | 142.00 | 142.00 | -4.70% | 1,072,100 |
| Dec 16, 2025 | 147.00 | 150.00 | 144.00 | 149.00 | 149.00 | 1.36% | 475,600 |
| Dec 15, 2025 | 136.00 | 150.00 | 136.00 | 147.00 | 147.00 | 5.76% | 1,472,400 |
| Dec 12, 2025 | 128.00 | 141.00 | 127.00 | 139.00 | 139.00 | 6.92% | 820,900 |
| Dec 11, 2025 | 132.00 | 132.00 | 127.00 | 130.00 | 130.00 | -2.26% | 183,900 |
| Dec 10, 2025 | 128.00 | 135.00 | 123.00 | 133.00 | 133.00 | 1.53% | 955,800 |
| Dec 9, 2025 | 124.00 | 133.00 | 120.00 | 131.00 | 131.00 | 9.17% | 1,628,700 |
| Dec 8, 2025 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 0.84% | 232,700 |
| Dec 5, 2025 | 114.00 | 120.00 | 113.00 | 119.00 | 119.00 | 4.39% | 374,200 |
| Dec 4, 2025 | 114.00 | 116.00 | 114.00 | 114.00 | 114.00 | - | 178,000 |
| Dec 3, 2025 | 115.00 | 121.00 | 114.00 | 114.00 | 114.00 | - | 217,100 |
| Dec 2, 2025 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | -2.56% | 186,600 |
| Dec 1, 2025 | 120.00 | 121.00 | 114.00 | 117.00 | 117.00 | -0.85% | 367,700 |
| Nov 28, 2025 | 120.00 | 121.00 | 116.00 | 118.00 | 118.00 | 2.61% | 286,500 |
| Nov 27, 2025 | 116.00 | 117.00 | 113.00 | 115.00 | 115.00 | -0.86% | 312,400 |
| Nov 26, 2025 | 107.00 | 117.00 | 104.00 | 116.00 | 116.00 | 12.62% | 1,005,300 |
| Nov 25, 2025 | 109.00 | 110.00 | 103.00 | 103.00 | 103.00 | -1.90% | 332,600 |
| Nov 21, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 207,400 |
| Nov 20, 2025 | 107.00 | 110.00 | 106.00 | 106.00 | 106.00 | 1.92% | 256,100 |
| Nov 19, 2025 | 101.00 | 107.00 | 99.00 | 104.00 | 104.00 | 2.97% | 369,600 |
| Nov 18, 2025 | 102.00 | 103.00 | 99.00 | 101.00 | 101.00 | -0.98% | 365,200 |
| Nov 17, 2025 | 105.00 | 107.00 | 98.00 | 102.00 | 102.00 | -3.77% | 870,700 |
| Nov 14, 2025 | 122.00 | 127.00 | 103.00 | 106.00 | 106.00 | -13.11% | 926,600 |
| Nov 13, 2025 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | -2.40% | 197,700 |
| Nov 12, 2025 | 122.00 | 128.00 | 122.00 | 125.00 | 125.00 | 2.46% | 184,700 |
| Nov 11, 2025 | 125.00 | 127.00 | 122.00 | 122.00 | 122.00 | -2.40% | 195,500 |
| Nov 10, 2025 | 124.00 | 130.00 | 123.00 | 125.00 | 125.00 | 1.63% | 318,200 |