Kourakuen Corporation (TYO:7554)
Japan · Delayed Price · Currency is JPY 1,153.00
-7.00 (-0.60%)
Jan 23, 2026, 3:30 PM JST
Kourakuen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 1,122.00 | 1,128.00 | 1,120.00 | 1,127.00 | 1,127.00 | 0.18% | 44,800 |
| Nov 27, 2025 | 1,124.00 | 1,125.00 | 1,116.00 | 1,125.00 | 1,125.00 | -0.18% | 55,800 |
| Nov 26, 2025 | 1,121.00 | 1,133.00 | 1,118.00 | 1,127.00 | 1,127.00 | 1.62% | 51,000 |
| Nov 25, 2025 | 1,135.00 | 1,135.00 | 1,109.00 | 1,109.00 | 1,109.00 | -2.38% | 42,300 |
| Nov 21, 2025 | 1,122.00 | 1,137.00 | 1,119.00 | 1,136.00 | 1,136.00 | 1.34% | 68,700 |
| Nov 20, 2025 | 1,111.00 | 1,122.00 | 1,107.00 | 1,121.00 | 1,121.00 | 0.99% | 37,100 |
| Nov 19, 2025 | 1,115.00 | 1,118.00 | 1,103.00 | 1,110.00 | 1,110.00 | -0.09% | 61,600 |
| Nov 18, 2025 | 1,112.00 | 1,129.00 | 1,110.00 | 1,111.00 | 1,111.00 | -0.45% | 80,000 |
| Nov 17, 2025 | 1,150.00 | 1,150.00 | 1,112.00 | 1,116.00 | 1,116.00 | -2.96% | 112,200 |
| Nov 14, 2025 | 1,139.00 | 1,152.00 | 1,129.00 | 1,150.00 | 1,150.00 | 0.88% | 178,100 |
| Nov 13, 2025 | 1,124.00 | 1,140.00 | 1,109.00 | 1,140.00 | 1,140.00 | 7.14% | 285,700 |
| Nov 12, 2025 | 1,066.00 | 1,076.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.28% | 66,100 |
| Nov 11, 2025 | 1,066.00 | 1,067.00 | 1,054.00 | 1,061.00 | 1,061.00 | -0.28% | 41,900 |
| Nov 10, 2025 | 1,049.00 | 1,064.00 | 1,047.00 | 1,064.00 | 1,064.00 | 1.92% | 62,400 |