Kasai Kogyo Co., Ltd. (TYO:7256)
Japan · Delayed Price · Currency is JPY 423.00
+6.00 (1.44%)
Aug 27, 2026, 3:30 PM JST
Kasai Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 154,900 |
| 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 |
| Aug 20, 2026 | 442.00 | 453.00 | 433.00 | 440.00 | 440.00 | - | 203,200 |
| Aug 19, 2026 | 455.00 | 459.00 | 415.00 | 440.00 | 440.00 | -5.98% | 743,800 |
| Aug 18, 2026 | 471.00 | 504.00 | 453.00 | 468.00 | 468.00 | 1.08% | 713,600 |
| Aug 17, 2026 | 462.00 | 488.00 | 452.00 | 463.00 | 463.00 | 2.66% | 1,136,300 |
| Aug 14, 2026 | 433.00 | 511.00 | 378.00 | 451.00 | 451.00 | 4.64% | 4,284,600 |
| Aug 13, 2026 | 445.00 | 445.00 | 428.00 | 431.00 | 431.00 | -3.36% | 169,800 |
| Aug 12, 2026 | 431.00 | 448.00 | 430.00 | 446.00 | 446.00 | 5.19% | 107,900 |
| Aug 10, 2026 | 428.00 | 434.00 | 422.00 | 424.00 | 424.00 | -1.40% | 82,600 |
| Aug 7, 2026 | 443.00 | 445.00 | 428.00 | 430.00 | 430.00 | -2.71% | 65,600 |
| Aug 6, 2026 | 450.00 | 457.00 | 440.00 | 442.00 | 442.00 | -2.43% | 94,200 |
| Aug 5, 2026 | 430.00 | 456.00 | 430.00 | 453.00 | 453.00 | 6.84% | 242,300 |
| Aug 4, 2026 | 423.00 | 439.00 | 419.00 | 424.00 | 424.00 | -1.62% | 170,800 |
| Aug 3, 2026 | 413.00 | 450.00 | 400.00 | 431.00 | 431.00 | 4.87% | 261,800 |
| Jul 31, 2026 | 413.00 | 419.00 | 407.00 | 411.00 | 411.00 | 1.48% | 150,100 |
| Jul 30, 2026 | 392.00 | 410.00 | 392.00 | 405.00 | 405.00 | 0.25% | 109,200 |
| Jul 29, 2026 | 409.00 | 416.00 | 393.00 | 404.00 | 404.00 | 0.25% | 166,500 |
| Jul 28, 2026 | 411.00 | 415.00 | 402.00 | 403.00 | 403.00 | -2.18% | 161,400 |
| Jul 27, 2026 | 419.00 | 422.00 | 411.00 | 412.00 | 412.00 | 0.24% | 70,000 |
| Jul 24, 2026 | 426.00 | 426.00 | 406.00 | 411.00 | 411.00 | -4.20% | 180,900 |
| Jul 23, 2026 | 426.00 | 436.00 | 424.00 | 429.00 | 429.00 | - | 101,100 |
| Jul 22, 2026 | 424.00 | 443.00 | 419.00 | 429.00 | 429.00 | 2.63% | 190,800 |
| Jul 21, 2026 | 421.00 | 423.00 | 415.00 | 418.00 | 418.00 | - | 134,800 |
| Jul 17, 2026 | 420.00 | 420.00 | 400.00 | 418.00 | 418.00 | -1.65% | 437,000 |
| Jul 16, 2026 | 440.00 | 446.00 | 424.00 | 425.00 | 425.00 | -4.06% | 173,800 |
| Jul 15, 2026 | 440.00 | 447.00 | 425.00 | 443.00 | 443.00 | 2.31% | 167,900 |
| Jul 14, 2026 | 425.00 | 433.00 | 418.00 | 433.00 | 433.00 | 3.10% | 170,400 |
| Jul 13, 2026 | 427.00 | 434.00 | 414.00 | 420.00 | 420.00 | -2.78% | 260,700 |
| Jul 10, 2026 | 421.00 | 451.00 | 421.00 | 432.00 | 432.00 | 4.10% | 311,500 |
| Jul 9, 2026 | 426.00 | 426.00 | 406.00 | 415.00 | 415.00 | -3.04% | 325,300 |
| Jul 8, 2026 | 465.00 | 465.00 | 423.00 | 428.00 | 428.00 | -6.35% | 333,000 |
| Jul 7, 2026 | 481.00 | 502.00 | 453.00 | 457.00 | 457.00 | -3.38% | 553,000 |
| Jul 6, 2026 | 444.00 | 475.00 | 442.00 | 473.00 | 473.00 | 6.53% | 436,800 |
| Jul 3, 2026 | 419.00 | 444.00 | 405.00 | 444.00 | 444.00 | 3.98% | 302,200 |
| Jul 2, 2026 | 422.00 | 442.00 | 421.00 | 427.00 | 427.00 | 1.43% | 353,900 |
| Jul 1, 2026 | 430.00 | 434.00 | 410.00 | 421.00 | 421.00 | 1.69% | 280,500 |
| Jun 30, 2026 | 414.00 | 420.00 | 398.00 | 414.00 | 414.00 | 0.73% | 387,800 |
| Jun 29, 2026 | 415.00 | 427.00 | 393.00 | 411.00 | 411.00 | 0.98% | 387,300 |
| Jun 26, 2026 | 427.00 | 430.00 | 396.00 | 407.00 | 407.00 | -4.68% | 626,700 |
| Jun 25, 2026 | 457.00 | 460.00 | 421.00 | 427.00 | 427.00 | -5.74% | 368,200 |
| Jun 24, 2026 | 473.00 | 484.00 | 450.00 | 453.00 | 453.00 | -3.00% | 337,600 |
| Jun 23, 2026 | 506.00 | 519.00 | 465.00 | 467.00 | 467.00 | -4.69% | 805,700 |
| Jun 22, 2026 | 483.00 | 505.00 | 470.00 | 490.00 | 490.00 | 0.62% | 769,600 |
| Jun 19, 2026 | 475.00 | 495.00 | 453.00 | 487.00 | 487.00 | 2.10% | 1,171,900 |
| Jun 18, 2026 | 422.00 | 502.00 | 408.00 | 477.00 | 477.00 | 7.19% | 4,638,200 |
| Jun 17, 2026 | 378.00 | 450.00 | 372.00 | 445.00 | 445.00 | 20.27% | 1,177,600 |
| Jun 16, 2026 | 375.00 | 382.00 | 362.00 | 370.00 | 370.00 | -3.39% | 302,800 |