Kasai Kogyo Co., Ltd. (TYO:7256)
Japan · Delayed Price · Currency is JPY 370.00
+16.00 (4.52%)
May 8, 2026, 11:30 AM JST
Kasai Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 360.00 | 361.00 | 350.00 | 356.00 | - | 0.56% | 128,500 |
| May 7, 2026 | 352.00 | 361.00 | 340.00 | 354.00 | 354.00 | 2.61% | 739,700 |
| May 1, 2026 | 360.00 | 361.00 | 339.00 | 345.00 | 345.00 | - | 719,800 |
| Apr 30, 2026 | 364.00 | 373.00 | 343.00 | 345.00 | 345.00 | -7.26% | 1,436,300 |
| Apr 28, 2026 | 389.00 | 396.00 | 361.00 | 372.00 | 372.00 | -2.36% | 2,859,500 |
| Apr 27, 2026 | 428.00 | 432.00 | 375.00 | 381.00 | 381.00 | -16.26% | 8,126,000 |
| Apr 24, 2026 | 361.00 | 455.00 | 361.00 | 455.00 | 455.00 | 21.33% | 18,512,500 |
| Apr 23, 2026 | 365.00 | 384.00 | 324.00 | 375.00 | 375.00 | 8.70% | 10,011,200 |
| Apr 22, 2026 | 262.00 | 345.00 | 260.00 | 345.00 | 345.00 | 30.19% | 958,700 |
| Apr 21, 2026 | 285.00 | 285.00 | 264.00 | 265.00 | 265.00 | -6.03% | 573,600 |
| Apr 20, 2026 | 280.00 | 292.00 | 279.00 | 282.00 | 282.00 | 2.92% | 587,900 |
| Apr 17, 2026 | 280.00 | 280.00 | 271.00 | 274.00 | 274.00 | -0.72% | 134,400 |
| Apr 16, 2026 | 274.00 | 280.00 | 269.00 | 276.00 | 276.00 | 2.99% | 348,000 |
| Apr 15, 2026 | 275.00 | 282.00 | 266.00 | 268.00 | 268.00 | -2.90% | 281,000 |
| Apr 14, 2026 | 276.00 | 282.00 | 272.00 | 276.00 | 276.00 | 0.36% | 237,600 |
| Apr 13, 2026 | 270.00 | 287.00 | 269.00 | 275.00 | 275.00 | 2.23% | 491,900 |
| Apr 10, 2026 | 275.00 | 281.00 | 269.00 | 269.00 | 269.00 | -1.10% | 185,000 |
| Apr 9, 2026 | 283.00 | 283.00 | 269.00 | 272.00 | 272.00 | -3.20% | 230,900 |
| Apr 8, 2026 | 264.00 | 281.00 | 262.00 | 281.00 | 281.00 | 10.20% | 578,500 |
| Apr 7, 2026 | 258.00 | 265.00 | 254.00 | 255.00 | 255.00 | -2.67% | 223,500 |
| Apr 6, 2026 | 271.00 | 273.00 | 259.00 | 262.00 | 262.00 | -1.87% | 202,000 |
| Apr 3, 2026 | 266.00 | 271.00 | 264.00 | 267.00 | 267.00 | 3.49% | 156,000 |
| Apr 2, 2026 | 270.00 | 281.00 | 258.00 | 258.00 | 258.00 | -1.90% | 419,000 |
| Apr 1, 2026 | 273.00 | 274.00 | 261.00 | 263.00 | 263.00 | 4.78% | 452,500 |
| Mar 31, 2026 | 258.00 | 265.00 | 250.00 | 251.00 | 251.00 | -4.20% | 441,800 |
| Mar 30, 2026 | 257.00 | 264.00 | 253.00 | 262.00 | 262.00 | -4.03% | 402,500 |
| 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 |