Kasai Kogyo Co., Ltd. (TYO:7256)
Japan · Delayed Price · Currency is JPY 392.00
+7.00 (1.82%)
Nov 5, 2026, 3:30 PM JST
Kasai Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 393.00 | 410.00 | 390.00 | 392.00 | 392.00 | 1.82% | 197,800 |
| Nov 4, 2026 | 397.00 | 397.00 | 371.00 | 385.00 | 385.00 | -1.03% | 264,400 |
| Nov 2, 2026 | 392.00 | 398.00 | 385.00 | 389.00 | 389.00 | -2.02% | 138,700 |
| Oct 30, 2026 | 406.00 | 424.00 | 396.00 | 397.00 | 397.00 | -4.11% | 259,300 |
| Oct 29, 2026 | 408.00 | 417.00 | 404.00 | 414.00 | 414.00 | 0.73% | 121,900 |
| Oct 28, 2026 | 411.00 | 415.00 | 398.00 | 411.00 | 411.00 | 1.23% | 204,800 |
| Oct 27, 2026 | 417.00 | 422.00 | 402.00 | 406.00 | 406.00 | -2.64% | 284,000 |
| Oct 26, 2026 | 395.00 | 422.00 | 395.00 | 417.00 | 417.00 | 3.47% | 300,000 |
| Oct 23, 2026 | 395.00 | 404.00 | 383.00 | 403.00 | 403.00 | 1.00% | 223,900 |
| Oct 22, 2026 | 415.00 | 416.00 | 398.00 | 399.00 | 399.00 | -4.55% | 211,500 |
| Oct 21, 2026 | 414.00 | 424.00 | 411.00 | 418.00 | 418.00 | 2.96% | 79,400 |
| Oct 20, 2026 | 422.00 | 424.00 | 402.00 | 406.00 | 406.00 | -4.47% | 302,500 |
| Oct 19, 2026 | 418.00 | 429.00 | 412.00 | 425.00 | 425.00 | -1.16% | 175,900 |
| Oct 16, 2026 | 425.00 | 435.00 | 418.00 | 430.00 | 430.00 | 1.18% | 110,900 |
| Oct 15, 2026 | 422.00 | 427.00 | 416.00 | 425.00 | 425.00 | -2.30% | 210,300 |
| Oct 14, 2026 | 449.00 | 450.00 | 430.00 | 435.00 | 435.00 | -2.90% | 238,900 |
| Oct 13, 2026 | 458.00 | 468.00 | 448.00 | 448.00 | 448.00 | -2.61% | 146,500 |
| Oct 9, 2026 | 446.00 | 463.00 | 444.00 | 460.00 | 460.00 | 2.00% | 138,900 |
| Oct 8, 2026 | 473.00 | 497.00 | 447.00 | 451.00 | 451.00 | -0.66% | 475,200 |
| Oct 7, 2026 | 471.00 | 474.00 | 453.00 | 454.00 | 454.00 | -4.62% | 261,100 |
| Oct 6, 2026 | 473.00 | 494.00 | 468.00 | 476.00 | 476.00 | - | 252,400 |
| Oct 5, 2026 | 474.00 | 484.00 | 465.00 | 476.00 | 476.00 | 1.71% | 353,800 |
| Oct 2, 2026 | 537.00 | 537.00 | 457.00 | 468.00 | 468.00 | -13.65% | 975,800 |
| Oct 1, 2026 | 548.00 | 556.00 | 520.00 | 542.00 | 542.00 | -1.09% | 298,200 |
| Sep 30, 2026 | 565.00 | 585.00 | 543.00 | 548.00 | 548.00 | -2.66% | 330,900 |
| Sep 29, 2026 | 582.00 | 610.00 | 552.00 | 563.00 | 563.00 | -4.09% | 694,100 |
| Sep 28, 2026 | 565.00 | 591.00 | 555.00 | 587.00 | 587.00 | 3.89% | 702,500 |
| Sep 25, 2026 | 512.00 | 569.00 | 512.00 | 565.00 | 565.00 | 9.71% | 938,800 |
| Sep 24, 2026 | 477.00 | 524.00 | 477.00 | 515.00 | 515.00 | 9.81% | 959,200 |
| Sep 18, 2026 | 469.00 | 487.00 | 468.00 | 469.00 | 469.00 | - | 343,200 |
| Sep 17, 2026 | 472.00 | 479.00 | 460.00 | 469.00 | 469.00 | 1.08% | 342,300 |
| Sep 16, 2026 | 448.00 | 495.00 | 448.00 | 464.00 | 464.00 | 7.16% | 955,700 |
| Sep 15, 2026 | 437.00 | 445.00 | 431.00 | 433.00 | 433.00 | -0.46% | 135,000 |
| Sep 14, 2026 | 421.00 | 438.00 | 419.00 | 435.00 | 435.00 | 1.40% | 92,100 |
| Sep 11, 2026 | 416.00 | 429.00 | 409.00 | 429.00 | 429.00 | 0.47% | 77,700 |
| Sep 10, 2026 | 425.00 | 427.00 | 418.00 | 427.00 | 427.00 | - | 91,700 |
| Sep 9, 2026 | 421.00 | 430.00 | 416.00 | 427.00 | 427.00 | 0.47% | 64,300 |
| Sep 8, 2026 | 443.00 | 443.00 | 425.00 | 425.00 | 425.00 | -4.49% | 112,000 |
| Sep 7, 2026 | 432.00 | 445.00 | 426.00 | 445.00 | 445.00 | 3.73% | 91,200 |
| Sep 4, 2026 | 447.00 | 447.00 | 428.00 | 429.00 | 429.00 | -3.38% | 140,100 |
| Sep 3, 2026 | 430.00 | 452.00 | 427.00 | 444.00 | 444.00 | 7.25% | 486,300 |
| Sep 2, 2026 | 416.00 | 423.00 | 414.00 | 414.00 | 414.00 | -1.43% | 86,500 |
| Sep 1, 2026 | 420.00 | 425.00 | 415.00 | 420.00 | 420.00 | -0.71% | 67,200 |
| Aug 31, 2026 | 410.00 | 431.00 | 408.00 | 423.00 | 423.00 | 1.68% | 209,500 |
| Aug 28, 2026 | 420.00 | 426.00 | 416.00 | 416.00 | 416.00 | -1.65% | 91,700 |
| Aug 27, 2026 | 417.00 | 427.00 | 417.00 | 423.00 | 423.00 | 1.44% | 96,600 |
| Aug 26, 2026 | 417.00 | 427.00 | 414.00 | 417.00 | 417.00 | -0.71% | 156,200 |
| Aug 25, 2026 | 420.00 | 425.00 | 410.00 | 420.00 | 420.00 | 1.45% | 162,900 |
| Aug 24, 2026 | 430.00 | 431.00 | 412.00 | 414.00 | 414.00 | -4.17% | 267,900 |
| Aug 21, 2026 | 432.00 | 435.00 | 422.00 | 432.00 | 432.00 | -1.82% | 239,000 |