Kappa Create Co., Ltd. (TYO:7421)
Japan · Delayed Price · Currency is JPY 1,399.00
-3.00 (-0.21%)
May 26, 2026, 3:30 PM JST
Kappa Create Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 1,585.00 | 1,598.00 | 1,579.00 | 1,580.00 | 1,580.00 | 0.96% | 154,000 |
| Mar 31, 2026 | 1,588.00 | 1,606.00 | 1,565.00 | 1,565.00 | 1,565.00 | -2.86% | 167,000 |
| Mar 30, 2026 | 1,591.00 | 1,611.00 | 1,577.00 | 1,611.00 | 1,611.00 | -1.23% | 314,400 |
| Mar 27, 2026 | 1,648.00 | 1,649.00 | 1,631.00 | 1,631.00 | 1,631.00 | -0.31% | 251,700 |
| Mar 26, 2026 | 1,645.00 | 1,645.00 | 1,632.00 | 1,636.00 | 1,636.00 | -0.55% | 194,300 |
| Mar 25, 2026 | 1,650.00 | 1,662.00 | 1,642.00 | 1,645.00 | 1,645.00 | 0.06% | 188,600 |
| Mar 24, 2026 | 1,632.00 | 1,647.00 | 1,629.00 | 1,644.00 | 1,644.00 | 1.17% | 124,600 |
| Mar 23, 2026 | 1,609.00 | 1,625.00 | 1,602.00 | 1,625.00 | 1,625.00 | 0.31% | 126,700 |
| Mar 19, 2026 | 1,624.00 | 1,634.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.67% | 94,600 |
| Mar 18, 2026 | 1,616.00 | 1,631.00 | 1,616.00 | 1,631.00 | 1,631.00 | 0.80% | 87,700 |
| Mar 17, 2026 | 1,599.00 | 1,625.00 | 1,599.00 | 1,618.00 | 1,618.00 | 1.76% | 94,100 |
| Mar 16, 2026 | 1,576.00 | 1,599.00 | 1,574.00 | 1,590.00 | 1,590.00 | 0.82% | 70,000 |
| Mar 13, 2026 | 1,590.00 | 1,607.00 | 1,577.00 | 1,577.00 | 1,577.00 | -1.81% | 114,000 |
| Mar 12, 2026 | 1,600.00 | 1,607.00 | 1,598.00 | 1,606.00 | 1,606.00 | 0.06% | 57,000 |
| Mar 11, 2026 | 1,595.00 | 1,606.00 | 1,595.00 | 1,605.00 | 1,605.00 | 0.69% | 52,200 |
| Mar 10, 2026 | 1,595.00 | 1,605.00 | 1,590.00 | 1,594.00 | 1,594.00 | 1.01% | 74,300 |
| Mar 9, 2026 | 1,562.00 | 1,585.00 | 1,561.00 | 1,578.00 | 1,578.00 | 0.51% | 89,800 |