Kappa Create Co., Ltd. (TYO:7421)
Japan · Delayed Price · Currency is JPY 1,401.00
-34.00 (-2.37%)
Jun 16, 2026, 12:50 PM JST
Kappa Create Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,420.00 | 1,423.00 | 1,403.00 | 1,404.00 | - | -2.16% | 23,800 |
| Jun 15, 2026 | 1,438.00 | 1,450.00 | 1,421.00 | 1,435.00 | 1,435.00 | -0.69% | 65,300 |
| Jun 12, 2026 | 1,463.00 | 1,463.00 | 1,433.00 | 1,445.00 | 1,445.00 | -0.34% | 103,600 |
| Jun 11, 2026 | 1,445.00 | 1,462.00 | 1,440.00 | 1,450.00 | 1,450.00 | 0.76% | 86,800 |
| Jun 10, 2026 | 1,401.00 | 1,439.00 | 1,400.00 | 1,439.00 | 1,439.00 | 3.23% | 103,000 |
| Jun 9, 2026 | 1,406.00 | 1,414.00 | 1,394.00 | 1,394.00 | 1,394.00 | -0.85% | 67,100 |
| Jun 8, 2026 | 1,400.00 | 1,418.00 | 1,397.00 | 1,406.00 | 1,406.00 | 0.64% | 94,100 |
| Jun 5, 2026 | 1,370.00 | 1,398.00 | 1,368.00 | 1,397.00 | 1,397.00 | 2.72% | 88,200 |
| Jun 4, 2026 | 1,361.00 | 1,372.00 | 1,353.00 | 1,360.00 | 1,360.00 | -0.44% | 95,800 |
| Jun 3, 2026 | 1,371.00 | 1,371.00 | 1,352.00 | 1,366.00 | 1,366.00 | -0.58% | 144,600 |
| Jun 2, 2026 | 1,398.00 | 1,398.00 | 1,374.00 | 1,374.00 | 1,374.00 | -2.55% | 168,400 |
| Jun 1, 2026 | 1,430.00 | 1,430.00 | 1,387.00 | 1,410.00 | 1,410.00 | -1.40% | 166,500 |
| May 29, 2026 | 1,400.00 | 1,437.00 | 1,400.00 | 1,430.00 | 1,430.00 | 2.29% | 130,500 |
| May 28, 2026 | 1,398.00 | 1,399.00 | 1,388.00 | 1,398.00 | 1,398.00 | - | 119,100 |
| May 27, 2026 | 1,397.00 | 1,412.00 | 1,392.00 | 1,398.00 | 1,398.00 | -0.07% | 101,200 |
| May 26, 2026 | 1,399.00 | 1,405.00 | 1,392.00 | 1,399.00 | 1,399.00 | -0.21% | 96,600 |
| May 25, 2026 | 1,430.00 | 1,433.00 | 1,398.00 | 1,402.00 | 1,402.00 | -1.75% | 158,600 |
| May 22, 2026 | 1,435.00 | 1,437.00 | 1,411.00 | 1,427.00 | 1,427.00 | -0.83% | 109,800 |
| May 21, 2026 | 1,455.00 | 1,460.00 | 1,438.00 | 1,439.00 | 1,439.00 | -0.90% | 82,600 |
| May 20, 2026 | 1,470.00 | 1,470.00 | 1,440.00 | 1,452.00 | 1,452.00 | -0.27% | 102,100 |
| May 19, 2026 | 1,425.00 | 1,465.00 | 1,425.00 | 1,456.00 | 1,456.00 | 2.54% | 130,000 |
| May 18, 2026 | 1,432.00 | 1,435.00 | 1,413.00 | 1,420.00 | 1,420.00 | -0.56% | 95,700 |
| May 15, 2026 | 1,419.00 | 1,428.00 | 1,408.00 | 1,428.00 | 1,428.00 | 0.63% | 92,300 |
| May 14, 2026 | 1,424.00 | 1,440.00 | 1,417.00 | 1,419.00 | 1,419.00 | -0.14% | 121,100 |
| May 13, 2026 | 1,390.00 | 1,425.00 | 1,388.00 | 1,421.00 | 1,421.00 | 2.23% | 163,400 |
| May 12, 2026 | 1,405.00 | 1,413.00 | 1,384.00 | 1,390.00 | 1,390.00 | -0.36% | 211,100 |
| May 11, 2026 | 1,480.00 | 1,490.00 | 1,385.00 | 1,395.00 | 1,395.00 | -6.69% | 479,400 |
| May 8, 2026 | 1,525.00 | 1,526.00 | 1,487.00 | 1,495.00 | 1,495.00 | -1.25% | 170,100 |
| May 7, 2026 | 1,531.00 | 1,538.00 | 1,514.00 | 1,514.00 | 1,514.00 | -1.05% | 110,700 |
| May 1, 2026 | 1,520.00 | 1,531.00 | 1,508.00 | 1,530.00 | 1,530.00 | 0.79% | 91,800 |
| Apr 30, 2026 | 1,525.00 | 1,526.00 | 1,512.00 | 1,518.00 | 1,518.00 | -0.52% | 84,800 |
| Apr 28, 2026 | 1,524.00 | 1,526.00 | 1,508.00 | 1,526.00 | 1,526.00 | 0.20% | 90,000 |
| Apr 27, 2026 | 1,517.00 | 1,534.00 | 1,511.00 | 1,523.00 | 1,523.00 | 1.33% | 107,800 |
| Apr 24, 2026 | 1,502.00 | 1,507.00 | 1,491.00 | 1,503.00 | 1,503.00 | -0.20% | 139,600 |
| Apr 23, 2026 | 1,513.00 | 1,519.00 | 1,500.00 | 1,506.00 | 1,506.00 | -0.53% | 86,800 |
| Apr 22, 2026 | 1,547.00 | 1,548.00 | 1,508.00 | 1,514.00 | 1,514.00 | -2.13% | 108,400 |
| Apr 21, 2026 | 1,568.00 | 1,570.00 | 1,547.00 | 1,547.00 | 1,547.00 | -1.28% | 86,400 |
| Apr 20, 2026 | 1,570.00 | 1,574.00 | 1,560.00 | 1,567.00 | 1,567.00 | 0.32% | 52,900 |
| Apr 17, 2026 | 1,556.00 | 1,569.00 | 1,556.00 | 1,562.00 | 1,562.00 | 0.39% | 43,300 |
| Apr 16, 2026 | 1,561.00 | 1,577.00 | 1,552.00 | 1,556.00 | 1,556.00 | -0.32% | 67,900 |
| Apr 15, 2026 | 1,540.00 | 1,561.00 | 1,540.00 | 1,561.00 | 1,561.00 | 1.56% | 81,500 |
| Apr 14, 2026 | 1,567.00 | 1,580.00 | 1,532.00 | 1,537.00 | 1,537.00 | -1.91% | 146,300 |
| Apr 13, 2026 | 1,580.00 | 1,597.00 | 1,565.00 | 1,567.00 | 1,567.00 | -0.95% | 78,200 |
| Apr 10, 2026 | 1,600.00 | 1,608.00 | 1,577.00 | 1,582.00 | 1,582.00 | -1.19% | 77,500 |
| Apr 9, 2026 | 1,618.00 | 1,631.00 | 1,601.00 | 1,601.00 | 1,601.00 | -1.05% | 73,100 |
| Apr 8, 2026 | 1,620.00 | 1,625.00 | 1,614.00 | 1,618.00 | 1,618.00 | 0.62% | 87,200 |
| Apr 7, 2026 | 1,614.00 | 1,623.00 | 1,603.00 | 1,608.00 | 1,608.00 | -0.43% | 61,800 |
| Apr 6, 2026 | 1,608.00 | 1,620.00 | 1,607.00 | 1,615.00 | 1,615.00 | 0.44% | 69,700 |
| Apr 3, 2026 | 1,585.00 | 1,608.00 | 1,585.00 | 1,608.00 | 1,608.00 | 1.71% | 71,600 |
| Apr 2, 2026 | 1,595.00 | 1,610.00 | 1,580.00 | 1,581.00 | 1,581.00 | 0.06% | 119,000 |