Kourakuen Corporation (TYO:7554)
Japan · Delayed Price · Currency is JPY 1,214.00
-9.00 (-0.74%)
Feb 13, 2026, 3:30 PM JST
Kourakuen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,223.00 | 1,229.00 | 1,206.00 | 1,210.00 | - | -1.06% | 74,200 |
| 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 |
| Dec 17, 2025 | 1,120.00 | 1,120.00 | 1,097.00 | 1,097.00 | 1,097.00 | -2.23% | 66,600 |
| Dec 16, 2025 | 1,125.00 | 1,132.00 | 1,120.00 | 1,122.00 | 1,122.00 | -0.27% | 56,400 |
| Dec 15, 2025 | 1,101.00 | 1,128.00 | 1,100.00 | 1,125.00 | 1,125.00 | 2.83% | 75,500 |
| Dec 12, 2025 | 1,094.00 | 1,109.00 | 1,093.00 | 1,094.00 | 1,094.00 | 0.55% | 88,100 |
| Dec 11, 2025 | 1,115.00 | 1,115.00 | 1,088.00 | 1,088.00 | 1,088.00 | -2.51% | 112,400 |
| Dec 10, 2025 | 1,108.00 | 1,119.00 | 1,105.00 | 1,116.00 | 1,116.00 | 0.90% | 41,800 |
| Dec 9, 2025 | 1,118.00 | 1,124.00 | 1,104.00 | 1,106.00 | 1,106.00 | -0.54% | 81,800 |
| Dec 8, 2025 | 1,112.00 | 1,120.00 | 1,109.00 | 1,112.00 | 1,112.00 | - | 44,100 |
| Dec 5, 2025 | 1,117.00 | 1,121.00 | 1,108.00 | 1,112.00 | 1,112.00 | -0.45% | 49,000 |
| Dec 4, 2025 | 1,121.00 | 1,122.00 | 1,107.00 | 1,117.00 | 1,117.00 | -0.18% | 63,500 |
| Dec 3, 2025 | 1,145.00 | 1,145.00 | 1,119.00 | 1,119.00 | 1,119.00 | -2.86% | 57,100 |
| Dec 2, 2025 | 1,152.00 | 1,154.00 | 1,142.00 | 1,152.00 | 1,152.00 | -0.35% | 54,700 |
| Dec 1, 2025 | 1,127.00 | 1,156.00 | 1,125.00 | 1,156.00 | 1,156.00 | 2.57% | 128,600 |