Kasai Kogyo Co., Ltd. (TYO:7256)
Japan · Delayed Price · Currency is JPY 273.00
-5.00 (-1.80%)
At close: Mar 27, 2026
Kasai Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 270.00 | 279.00 | 266.00 | 273.00 | 273.00 | -1.80% | 352,500 |
| Mar 26, 2026 | 284.00 | 295.00 | 269.00 | 278.00 | 278.00 | -2.46% | 687,900 |
| Mar 25, 2026 | 271.00 | 292.00 | 271.00 | 285.00 | 285.00 | 6.74% | 730,600 |
| Mar 24, 2026 | 272.00 | 272.00 | 255.00 | 267.00 | 267.00 | 2.30% | 404,000 |
| Mar 23, 2026 | 266.00 | 267.00 | 251.00 | 261.00 | 261.00 | -6.79% | 1,012,700 |
| Mar 19, 2026 | 293.00 | 296.00 | 278.00 | 280.00 | 280.00 | -6.67% | 846,500 |
| Mar 18, 2026 | 293.00 | 303.00 | 285.00 | 300.00 | 300.00 | 2.74% | 470,400 |
| Mar 17, 2026 | 290.00 | 304.00 | 285.00 | 292.00 | 292.00 | 1.04% | 678,100 |
| Mar 16, 2026 | 283.00 | 291.00 | 277.00 | 289.00 | 289.00 | 0.70% | 628,200 |
| Mar 13, 2026 | 290.00 | 297.00 | 275.00 | 287.00 | 287.00 | -3.69% | 978,600 |
| Mar 12, 2026 | 285.00 | 313.00 | 283.00 | 298.00 | 298.00 | 3.83% | 2,879,400 |
| Mar 11, 2026 | 292.00 | 308.00 | 283.00 | 287.00 | 287.00 | -1.37% | 1,224,400 |
| Mar 10, 2026 | 275.00 | 300.00 | 275.00 | 291.00 | 291.00 | 11.49% | 2,536,800 |
| Mar 9, 2026 | 255.00 | 267.00 | 249.00 | 261.00 | 261.00 | -5.43% | 1,586,400 |
| Mar 6, 2026 | 281.00 | 287.00 | 273.00 | 276.00 | 276.00 | -1.78% | 627,400 |
| Mar 5, 2026 | 287.00 | 294.00 | 272.00 | 281.00 | 281.00 | 1.81% | 770,500 |
| Mar 4, 2026 | 273.00 | 296.00 | 253.00 | 276.00 | 276.00 | - | 2,979,000 |
| Mar 3, 2026 | 296.00 | 298.00 | 270.00 | 276.00 | 276.00 | -7.69% | 2,338,400 |
| Mar 2, 2026 | 306.00 | 308.00 | 294.00 | 299.00 | 299.00 | -4.78% | 880,900 |
| Feb 27, 2026 | 320.00 | 321.00 | 306.00 | 314.00 | 314.00 | -2.48% | 1,006,200 |
| Feb 26, 2026 | 309.00 | 332.00 | 296.00 | 322.00 | 322.00 | 5.57% | 2,537,600 |
| Feb 25, 2026 | 291.00 | 336.00 | 288.00 | 305.00 | 305.00 | 3.39% | 2,750,400 |
| Feb 24, 2026 | 353.00 | 353.00 | 295.00 | 295.00 | 295.00 | -16.90% | 3,128,400 |
| Feb 20, 2026 | 336.00 | 359.00 | 309.00 | 355.00 | 355.00 | 0.85% | 4,103,000 |
| Feb 19, 2026 | 341.00 | 420.00 | 332.00 | 352.00 | 352.00 | -5.63% | 13,277,100 |
| Feb 18, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 27.30% | 454,700 |
| Feb 17, 2026 | 293.00 | 293.00 | 259.00 | 293.00 | 293.00 | 37.56% | 5,417,300 |
| Feb 16, 2026 | 166.00 | 213.00 | 166.00 | 213.00 | 213.00 | 30.67% | 1,410,300 |
| Feb 13, 2026 | 167.00 | 172.00 | 163.00 | 163.00 | 163.00 | -2.98% | 352,800 |
| Feb 12, 2026 | 165.00 | 168.00 | 164.00 | 168.00 | 168.00 | 3.07% | 220,000 |
| Feb 10, 2026 | 164.00 | 167.00 | 158.00 | 163.00 | 163.00 | - | 335,300 |
| Feb 9, 2026 | 165.00 | 165.00 | 159.00 | 163.00 | 163.00 | 0.62% | 344,800 |
| Feb 6, 2026 | 162.00 | 163.00 | 156.00 | 162.00 | 162.00 | - | 192,400 |
| Feb 5, 2026 | 162.00 | 165.00 | 161.00 | 162.00 | 162.00 | 1.25% | 282,400 |
| Feb 4, 2026 | 163.00 | 167.00 | 159.00 | 160.00 | 160.00 | -3.03% | 459,500 |
| Feb 3, 2026 | 156.00 | 165.00 | 152.00 | 165.00 | 165.00 | 5.77% | 532,200 |
| Feb 2, 2026 | 160.00 | 160.00 | 153.00 | 156.00 | 156.00 | -1.27% | 262,400 |
| Jan 30, 2026 | 157.00 | 161.00 | 154.00 | 158.00 | 158.00 | 1.28% | 332,800 |
| Jan 29, 2026 | 160.00 | 160.00 | 150.00 | 156.00 | 156.00 | -1.89% | 414,000 |
| Jan 28, 2026 | 159.00 | 162.00 | 157.00 | 159.00 | 159.00 | - | 286,300 |
| Jan 27, 2026 | 152.00 | 160.00 | 151.00 | 159.00 | 159.00 | 6.00% | 371,200 |
| Jan 26, 2026 | 152.00 | 154.00 | 150.00 | 150.00 | 150.00 | -1.32% | 379,000 |
| 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 |