Kourakuen Corporation (TYO:7554)
Japan · Delayed Price · Currency is JPY 1,208.00
+40.00 (3.42%)
Mar 5, 2026, 3:30 PM JST
Kourakuen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,210.00 | 1,215.00 | 1,201.00 | 1,215.00 | - | 4.02% | 55,900 |
| Mar 4, 2026 | 1,180.00 | 1,183.00 | 1,156.00 | 1,168.00 | 1,168.00 | -1.10% | 155,300 |
| Mar 3, 2026 | 1,205.00 | 1,205.00 | 1,181.00 | 1,181.00 | 1,181.00 | -2.15% | 171,500 |
| Mar 2, 2026 | 1,211.00 | 1,219.00 | 1,196.00 | 1,207.00 | 1,207.00 | -0.49% | 170,000 |
| Feb 27, 2026 | 1,210.00 | 1,218.00 | 1,209.00 | 1,213.00 | 1,213.00 | 0.50% | 62,500 |
| Feb 26, 2026 | 1,211.00 | 1,221.00 | 1,206.00 | 1,207.00 | 1,207.00 | -0.90% | 105,700 |
| Feb 25, 2026 | 1,210.00 | 1,220.00 | 1,205.00 | 1,218.00 | 1,218.00 | 0.66% | 80,400 |
| Feb 24, 2026 | 1,210.00 | 1,220.00 | 1,193.00 | 1,210.00 | 1,210.00 | 0.17% | 104,800 |
| Feb 20, 2026 | 1,221.00 | 1,221.00 | 1,202.00 | 1,208.00 | 1,208.00 | -1.63% | 85,100 |
| Feb 19, 2026 | 1,242.00 | 1,242.00 | 1,224.00 | 1,228.00 | 1,228.00 | -1.29% | 109,500 |
| Feb 18, 2026 | 1,245.00 | 1,247.00 | 1,229.00 | 1,244.00 | 1,244.00 | 0.89% | 86,300 |
| Feb 17, 2026 | 1,236.00 | 1,249.00 | 1,232.00 | 1,233.00 | 1,233.00 | -0.24% | 72,200 |
| Feb 16, 2026 | 1,230.00 | 1,246.00 | 1,217.00 | 1,236.00 | 1,236.00 | 1.81% | 110,600 |
| Feb 13, 2026 | 1,223.00 | 1,229.00 | 1,205.00 | 1,214.00 | 1,214.00 | -0.74% | 106,200 |
| Feb 12, 2026 | 1,205.00 | 1,232.00 | 1,201.00 | 1,223.00 | 1,223.00 | 4.71% | 298,900 |
| Feb 10, 2026 | 1,164.00 | 1,176.00 | 1,161.00 | 1,168.00 | 1,168.00 | 0.60% | 94,500 |
| Feb 9, 2026 | 1,169.00 | 1,172.00 | 1,159.00 | 1,161.00 | 1,161.00 | 0.78% | 69,400 |
| Feb 6, 2026 | 1,154.00 | 1,155.00 | 1,140.00 | 1,152.00 | 1,152.00 | -0.17% | 59,500 |
| Feb 5, 2026 | 1,140.00 | 1,163.00 | 1,133.00 | 1,154.00 | 1,154.00 | 1.94% | 79,500 |
| Feb 4, 2026 | 1,122.00 | 1,139.00 | 1,120.00 | 1,132.00 | 1,132.00 | 1.07% | 72,500 |
| Feb 3, 2026 | 1,130.00 | 1,133.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.41% | 93,400 |
| Feb 2, 2026 | 1,140.00 | 1,148.00 | 1,131.00 | 1,136.00 | 1,136.00 | 0.98% | 83,200 |
| Jan 30, 2026 | 1,124.00 | 1,131.00 | 1,119.00 | 1,125.00 | 1,125.00 | 0.09% | 69,100 |
| Jan 29, 2026 | 1,120.00 | 1,127.00 | 1,108.00 | 1,124.00 | 1,124.00 | 0.36% | 82,100 |
| Jan 28, 2026 | 1,137.00 | 1,137.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.67% | 93,700 |
| Jan 27, 2026 | 1,145.00 | 1,148.00 | 1,136.00 | 1,139.00 | 1,139.00 | -0.78% | 87,100 |
| Jan 26, 2026 | 1,152.00 | 1,159.00 | 1,141.00 | 1,148.00 | 1,148.00 | -0.43% | 73,400 |
| Jan 23, 2026 | 1,158.00 | 1,163.00 | 1,152.00 | 1,153.00 | 1,153.00 | -0.60% | 65,800 |
| Jan 22, 2026 | 1,155.00 | 1,164.00 | 1,153.00 | 1,160.00 | 1,160.00 | 0.87% | 47,400 |
| Jan 21, 2026 | 1,170.00 | 1,170.00 | 1,147.00 | 1,150.00 | 1,150.00 | -1.96% | 83,400 |
| Jan 20, 2026 | 1,174.00 | 1,179.00 | 1,159.00 | 1,173.00 | 1,173.00 | 0.43% | 64,300 |
| Jan 19, 2026 | 1,192.00 | 1,193.00 | 1,168.00 | 1,168.00 | 1,168.00 | -1.52% | 75,000 |
| Jan 16, 2026 | 1,188.00 | 1,191.00 | 1,175.00 | 1,186.00 | 1,186.00 | -0.17% | 49,000 |
| Jan 15, 2026 | 1,170.00 | 1,189.00 | 1,168.00 | 1,188.00 | 1,188.00 | 1.54% | 56,200 |
| Jan 14, 2026 | 1,149.00 | 1,170.00 | 1,143.00 | 1,170.00 | 1,170.00 | 2.09% | 81,500 |
| Jan 13, 2026 | 1,162.00 | 1,167.00 | 1,144.00 | 1,146.00 | 1,146.00 | -0.78% | 105,500 |
| Jan 9, 2026 | 1,148.00 | 1,159.00 | 1,147.00 | 1,155.00 | 1,155.00 | 0.61% | 51,500 |
| Jan 8, 2026 | 1,155.00 | 1,155.00 | 1,147.00 | 1,148.00 | 1,148.00 | 0.09% | 53,600 |
| Jan 7, 2026 | 1,142.00 | 1,154.00 | 1,138.00 | 1,147.00 | 1,147.00 | 0.17% | 65,700 |
| Jan 6, 2026 | 1,145.00 | 1,150.00 | 1,144.00 | 1,145.00 | 1,145.00 | 0.62% | 82,600 |
| Jan 5, 2026 | 1,135.00 | 1,144.00 | 1,129.00 | 1,138.00 | 1,138.00 | 1.16% | 64,000 |
| Dec 30, 2025 | 1,137.00 | 1,141.00 | 1,125.00 | 1,125.00 | 1,125.00 | -1.06% | 58,800 |
| Dec 29, 2025 | 1,140.00 | 1,143.00 | 1,131.00 | 1,137.00 | 1,137.00 | -0.26% | 310,600 |
| Dec 26, 2025 | 1,130.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,140.00 | 0.53% | 112,600 |
| Dec 25, 2025 | 1,120.00 | 1,134.00 | 1,118.00 | 1,134.00 | 1,134.00 | 1.25% | 106,300 |
| Dec 24, 2025 | 1,118.00 | 1,125.00 | 1,112.00 | 1,120.00 | 1,120.00 | 0.81% | 71,200 |
| Dec 23, 2025 | 1,112.00 | 1,121.00 | 1,109.00 | 1,111.00 | 1,111.00 | -0.18% | 89,600 |
| Dec 22, 2025 | 1,127.00 | 1,130.00 | 1,113.00 | 1,113.00 | 1,113.00 | -1.15% | 91,000 |
| Dec 19, 2025 | 1,120.00 | 1,126.00 | 1,117.00 | 1,126.00 | 1,126.00 | 0.99% | 58,300 |
| Dec 18, 2025 | 1,106.00 | 1,124.00 | 1,101.00 | 1,115.00 | 1,115.00 | 1.64% | 70,300 |