Kappa Create Co., Ltd. (TYO:7421)
Japan · Delayed Price · Currency is JPY 1,616.00
+14.00 (0.87%)
Sep 4, 2026, 3:30 PM JST
Kappa Create Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,600.00 | 1,617.00 | 1,588.00 | 1,616.00 | 1,616.00 | 0.87% | 90,000 |
| Sep 3, 2026 | 1,620.00 | 1,625.00 | 1,602.00 | 1,602.00 | 1,602.00 | -0.44% | 81,100 |
| Sep 2, 2026 | 1,626.00 | 1,627.00 | 1,609.00 | 1,609.00 | 1,609.00 | -1.47% | 137,100 |
| Sep 1, 2026 | 1,645.00 | 1,648.00 | 1,631.00 | 1,633.00 | 1,633.00 | -0.91% | 93,400 |
| Aug 31, 2026 | 1,648.00 | 1,648.00 | 1,633.00 | 1,648.00 | 1,648.00 | 0.37% | 60,500 |
| Aug 28, 2026 | 1,631.00 | 1,648.00 | 1,630.00 | 1,642.00 | 1,642.00 | 0.37% | 93,000 |
| Aug 27, 2026 | 1,639.00 | 1,639.00 | 1,624.00 | 1,636.00 | 1,636.00 | -0.12% | 51,800 |
| Aug 26, 2026 | 1,620.00 | 1,638.00 | 1,619.00 | 1,638.00 | 1,638.00 | 1.11% | 62,300 |
| Aug 25, 2026 | 1,635.00 | 1,638.00 | 1,615.00 | 1,620.00 | 1,620.00 | - | 53,800 |
| Aug 24, 2026 | 1,618.00 | 1,633.00 | 1,613.00 | 1,620.00 | 1,620.00 | 0.68% | 80,500 |
| Aug 21, 2026 | 1,600.00 | 1,618.00 | 1,600.00 | 1,609.00 | 1,609.00 | 0.94% | 51,100 |
| Aug 20, 2026 | 1,591.00 | 1,607.00 | 1,581.00 | 1,594.00 | 1,594.00 | 0.38% | 58,000 |
| Aug 19, 2026 | 1,590.00 | 1,597.00 | 1,575.00 | 1,588.00 | 1,588.00 | 0.44% | 52,700 |
| Aug 18, 2026 | 1,574.00 | 1,590.00 | 1,564.00 | 1,581.00 | 1,581.00 | 0.96% | 57,800 |
| Aug 17, 2026 | 1,574.00 | 1,575.00 | 1,555.00 | 1,566.00 | 1,566.00 | -0.25% | 50,000 |
| Aug 14, 2026 | 1,573.00 | 1,582.00 | 1,554.00 | 1,570.00 | 1,570.00 | -0.19% | 94,300 |
| Aug 13, 2026 | 1,560.00 | 1,573.00 | 1,550.00 | 1,573.00 | 1,573.00 | 0.90% | 79,800 |
| Aug 12, 2026 | 1,526.00 | 1,572.00 | 1,518.00 | 1,559.00 | 1,559.00 | -1.64% | 163,800 |
| Aug 10, 2026 | 1,575.00 | 1,585.00 | 1,550.00 | 1,585.00 | 1,585.00 | 2.13% | 84,700 |
| Aug 7, 2026 | 1,558.00 | 1,577.00 | 1,545.00 | 1,552.00 | 1,552.00 | 0.19% | 84,300 |
| Aug 6, 2026 | 1,561.00 | 1,563.00 | 1,536.00 | 1,549.00 | 1,549.00 | - | 93,700 |
| Aug 5, 2026 | 1,560.00 | 1,590.00 | 1,532.00 | 1,549.00 | 1,549.00 | -2.33% | 103,300 |
| Aug 4, 2026 | 1,623.00 | 1,623.00 | 1,565.00 | 1,586.00 | 1,586.00 | -1.73% | 124,300 |
| Aug 3, 2026 | 1,624.00 | 1,635.00 | 1,601.00 | 1,614.00 | 1,614.00 | -0.86% | 109,300 |
| Jul 31, 2026 | 1,620.00 | 1,642.00 | 1,611.00 | 1,628.00 | 1,628.00 | -1.93% | 109,600 |
| Jul 30, 2026 | 1,651.00 | 1,660.00 | 1,625.00 | 1,660.00 | 1,660.00 | 0.55% | 182,200 |
| Jul 29, 2026 | 1,590.00 | 1,667.00 | 1,581.00 | 1,651.00 | 1,651.00 | 4.83% | 268,700 |
| Jul 28, 2026 | 1,560.00 | 1,575.00 | 1,547.00 | 1,575.00 | 1,575.00 | 1.48% | 99,900 |
| Jul 27, 2026 | 1,534.00 | 1,559.00 | 1,534.00 | 1,552.00 | 1,552.00 | 1.17% | 121,600 |
| Jul 24, 2026 | 1,515.00 | 1,543.00 | 1,512.00 | 1,534.00 | 1,534.00 | 0.79% | 113,700 |
| Jul 23, 2026 | 1,536.00 | 1,537.00 | 1,517.00 | 1,522.00 | 1,522.00 | -0.91% | 79,700 |
| Jul 22, 2026 | 1,527.00 | 1,545.00 | 1,518.00 | 1,536.00 | 1,536.00 | -0.84% | 103,200 |
| Jul 21, 2026 | 1,560.00 | 1,573.00 | 1,540.00 | 1,549.00 | 1,549.00 | - | 51,600 |
| Jul 17, 2026 | 1,559.00 | 1,574.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.19% | 49,300 |
| Jul 16, 2026 | 1,550.00 | 1,564.00 | 1,546.00 | 1,546.00 | 1,546.00 | -0.58% | 42,100 |
| Jul 15, 2026 | 1,570.00 | 1,573.00 | 1,550.00 | 1,555.00 | 1,555.00 | -0.38% | 51,000 |
| Jul 14, 2026 | 1,555.00 | 1,589.00 | 1,555.00 | 1,561.00 | 1,561.00 | 1.04% | 88,000 |
| Jul 13, 2026 | 1,525.00 | 1,550.00 | 1,525.00 | 1,545.00 | 1,545.00 | 2.05% | 52,900 |
| Jul 10, 2026 | 1,531.00 | 1,537.00 | 1,514.00 | 1,514.00 | 1,514.00 | -1.11% | 52,800 |
| Jul 9, 2026 | 1,534.00 | 1,543.00 | 1,530.00 | 1,531.00 | 1,531.00 | -0.33% | 49,200 |
| Jul 8, 2026 | 1,540.00 | 1,550.00 | 1,535.00 | 1,536.00 | 1,536.00 | 0.07% | 72,000 |
| Jul 7, 2026 | 1,530.00 | 1,538.00 | 1,519.00 | 1,535.00 | 1,535.00 | 0.39% | 65,500 |
| Jul 6, 2026 | 1,506.00 | 1,533.00 | 1,500.00 | 1,529.00 | 1,529.00 | 2.55% | 98,900 |
| Jul 3, 2026 | 1,499.00 | 1,516.00 | 1,491.00 | 1,491.00 | 1,491.00 | 0.13% | 74,000 |
| Jul 2, 2026 | 1,491.00 | 1,501.00 | 1,485.00 | 1,489.00 | 1,489.00 | 0.54% | 94,500 |
| Jul 1, 2026 | 1,479.00 | 1,482.00 | 1,462.00 | 1,481.00 | 1,481.00 | 0.14% | 45,000 |
| Jun 30, 2026 | 1,487.00 | 1,489.00 | 1,475.00 | 1,479.00 | 1,479.00 | -0.60% | 56,200 |
| Jun 29, 2026 | 1,439.00 | 1,488.00 | 1,432.00 | 1,488.00 | 1,488.00 | 4.06% | 124,100 |
| Jun 26, 2026 | 1,417.00 | 1,430.00 | 1,407.00 | 1,430.00 | 1,430.00 | 1.20% | 53,900 |
| Jun 25, 2026 | 1,415.00 | 1,427.00 | 1,411.00 | 1,413.00 | 1,413.00 | 0.21% | 40,900 |