Kappa Create Co., Ltd. (TYO:7421)
Japan · Delayed Price · Currency is JPY 1,554.00
-12.00 (-0.77%)
Feb 13, 2026, 1:14 PM JST
Kappa Create Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1,590.00 | 1,590.00 | 1,553.00 | 1,566.00 | 1,566.00 | -2.49% | 254,100 |
| Feb 10, 2026 | 1,618.00 | 1,622.00 | 1,606.00 | 1,606.00 | 1,606.00 | -0.80% | 109,200 |
| Feb 9, 2026 | 1,624.00 | 1,627.00 | 1,605.00 | 1,619.00 | 1,619.00 | 1.00% | 107,500 |
| Feb 6, 2026 | 1,605.00 | 1,611.00 | 1,596.00 | 1,603.00 | 1,603.00 | 0.06% | 70,000 |
| Feb 5, 2026 | 1,599.00 | 1,610.00 | 1,594.00 | 1,602.00 | 1,602.00 | 1.01% | 99,800 |
| Feb 4, 2026 | 1,584.00 | 1,590.00 | 1,575.00 | 1,586.00 | 1,586.00 | 0.51% | 95,500 |
| Feb 3, 2026 | 1,586.00 | 1,588.00 | 1,578.00 | 1,578.00 | 1,578.00 | -0.50% | 68,200 |
| Feb 2, 2026 | 1,583.00 | 1,589.00 | 1,581.00 | 1,586.00 | 1,586.00 | 0.44% | 79,000 |
| Jan 30, 2026 | 1,576.00 | 1,579.00 | 1,567.00 | 1,579.00 | 1,579.00 | 0.83% | 63,600 |
| Jan 29, 2026 | 1,553.00 | 1,566.00 | 1,541.00 | 1,566.00 | 1,566.00 | 0.51% | 114,900 |
| Jan 28, 2026 | 1,571.00 | 1,571.00 | 1,557.00 | 1,558.00 | 1,558.00 | -0.70% | 73,100 |
| Jan 27, 2026 | 1,571.00 | 1,577.00 | 1,562.00 | 1,569.00 | 1,569.00 | -0.06% | 81,500 |
| Jan 26, 2026 | 1,578.00 | 1,578.00 | 1,561.00 | 1,570.00 | 1,570.00 | -0.51% | 93,100 |
| Jan 23, 2026 | 1,584.00 | 1,592.00 | 1,577.00 | 1,578.00 | 1,578.00 | -0.06% | 83,500 |
| Jan 22, 2026 | 1,588.00 | 1,589.00 | 1,576.00 | 1,579.00 | 1,579.00 | 0.38% | 88,100 |
| Jan 21, 2026 | 1,577.00 | 1,589.00 | 1,562.00 | 1,573.00 | 1,573.00 | -1.44% | 114,100 |
| Jan 20, 2026 | 1,576.00 | 1,598.00 | 1,571.00 | 1,596.00 | 1,596.00 | 1.66% | 90,700 |
| Jan 19, 2026 | 1,574.00 | 1,579.00 | 1,569.00 | 1,570.00 | 1,570.00 | 0.06% | 84,000 |
| Jan 16, 2026 | 1,572.00 | 1,576.00 | 1,566.00 | 1,569.00 | 1,569.00 | -0.06% | 106,300 |
| Jan 15, 2026 | 1,562.00 | 1,572.00 | 1,561.00 | 1,570.00 | 1,570.00 | 0.77% | 68,800 |
| Jan 14, 2026 | 1,549.00 | 1,560.00 | 1,548.00 | 1,558.00 | 1,558.00 | 0.78% | 59,400 |
| Jan 13, 2026 | 1,574.00 | 1,576.00 | 1,546.00 | 1,546.00 | 1,546.00 | -1.59% | 139,200 |
| Jan 9, 2026 | 1,564.00 | 1,577.00 | 1,564.00 | 1,571.00 | 1,571.00 | 1.09% | 84,000 |
| Jan 8, 2026 | 1,552.00 | 1,557.00 | 1,546.00 | 1,554.00 | 1,554.00 | 0.13% | 65,600 |
| Jan 7, 2026 | 1,540.00 | 1,560.00 | 1,536.00 | 1,552.00 | 1,552.00 | 0.39% | 87,000 |
| Jan 6, 2026 | 1,546.00 | 1,550.00 | 1,537.00 | 1,546.00 | 1,546.00 | 0.52% | 83,900 |
| Jan 5, 2026 | 1,545.00 | 1,545.00 | 1,526.00 | 1,538.00 | 1,538.00 | -0.45% | 107,100 |
| Dec 30, 2025 | 1,556.00 | 1,560.00 | 1,545.00 | 1,545.00 | 1,545.00 | -1.28% | 98,600 |
| Dec 29, 2025 | 1,572.00 | 1,573.00 | 1,556.00 | 1,565.00 | 1,565.00 | -0.57% | 76,800 |
| Dec 26, 2025 | 1,574.00 | 1,577.00 | 1,569.00 | 1,574.00 | 1,574.00 | 0.13% | 59,900 |
| Dec 25, 2025 | 1,580.00 | 1,582.00 | 1,566.00 | 1,572.00 | 1,572.00 | -0.32% | 44,400 |
| Dec 24, 2025 | 1,582.00 | 1,585.00 | 1,566.00 | 1,577.00 | 1,577.00 | -0.06% | 62,800 |
| Dec 23, 2025 | 1,570.00 | 1,583.00 | 1,569.00 | 1,578.00 | 1,578.00 | 0.51% | 61,100 |
| Dec 22, 2025 | 1,566.00 | 1,574.00 | 1,557.00 | 1,570.00 | 1,570.00 | 0.32% | 99,100 |
| Dec 19, 2025 | 1,556.00 | 1,565.00 | 1,551.00 | 1,565.00 | 1,565.00 | 0.38% | 73,500 |
| Dec 18, 2025 | 1,535.00 | 1,559.00 | 1,535.00 | 1,559.00 | 1,559.00 | 1.76% | 77,000 |
| Dec 17, 2025 | 1,535.00 | 1,535.00 | 1,525.00 | 1,532.00 | 1,532.00 | -0.13% | 35,800 |
| Dec 16, 2025 | 1,544.00 | 1,548.00 | 1,532.00 | 1,534.00 | 1,534.00 | -0.52% | 52,900 |
| Dec 15, 2025 | 1,529.00 | 1,542.00 | 1,527.00 | 1,542.00 | 1,542.00 | 1.58% | 61,400 |
| Dec 12, 2025 | 1,515.00 | 1,526.00 | 1,514.00 | 1,518.00 | 1,518.00 | 0.26% | 61,600 |
| Dec 11, 2025 | 1,526.00 | 1,528.00 | 1,511.00 | 1,514.00 | 1,514.00 | -0.07% | 46,700 |
| Dec 10, 2025 | 1,513.00 | 1,521.00 | 1,513.00 | 1,515.00 | 1,515.00 | 0.13% | 49,100 |
| Dec 9, 2025 | 1,525.00 | 1,526.00 | 1,509.00 | 1,513.00 | 1,513.00 | -0.79% | 59,300 |
| Dec 8, 2025 | 1,519.00 | 1,528.00 | 1,515.00 | 1,525.00 | 1,525.00 | 0.39% | 40,400 |
| Dec 5, 2025 | 1,513.00 | 1,522.00 | 1,508.00 | 1,519.00 | 1,519.00 | 0.40% | 44,900 |
| Dec 4, 2025 | 1,520.00 | 1,522.00 | 1,511.00 | 1,513.00 | 1,513.00 | -0.46% | 70,500 |
| Dec 3, 2025 | 1,539.00 | 1,539.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.36% | 55,500 |
| Dec 2, 2025 | 1,548.00 | 1,549.00 | 1,536.00 | 1,541.00 | 1,541.00 | -0.58% | 50,600 |
| Dec 1, 2025 | 1,554.00 | 1,560.00 | 1,546.00 | 1,550.00 | 1,550.00 | -0.51% | 76,700 |
| Nov 28, 2025 | 1,553.00 | 1,558.00 | 1,548.00 | 1,558.00 | 1,558.00 | 0.65% | 53,300 |