Kourakuen Corporation (TYO:7554)
Japan · Delayed Price · Currency is JPY 1,135.00
+1.00 (0.09%)
Aug 14, 2026, 3:30 PM JST
Kourakuen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,130.00 | 1,139.00 | 1,125.00 | 1,135.00 | 1,135.00 | 0.09% | 55,100 |
| Aug 13, 2026 | 1,126.00 | 1,134.00 | 1,120.00 | 1,134.00 | 1,134.00 | 0.71% | 47,000 |
| Aug 12, 2026 | 1,133.00 | 1,134.00 | 1,120.00 | 1,126.00 | 1,126.00 | -0.18% | 48,300 |
| Aug 10, 2026 | 1,130.00 | 1,130.00 | 1,116.00 | 1,128.00 | 1,128.00 | 0.45% | 38,000 |
| Aug 7, 2026 | 1,120.00 | 1,129.00 | 1,112.00 | 1,123.00 | 1,123.00 | 0.63% | 53,000 |
| Aug 6, 2026 | 1,110.00 | 1,122.00 | 1,106.00 | 1,116.00 | 1,116.00 | 0.54% | 47,600 |
| Aug 5, 2026 | 1,110.00 | 1,114.00 | 1,105.00 | 1,110.00 | 1,110.00 | 0.36% | 40,700 |
| Aug 4, 2026 | 1,111.00 | 1,111.00 | 1,103.00 | 1,106.00 | 1,106.00 | -0.81% | 40,400 |
| Aug 3, 2026 | 1,137.00 | 1,137.00 | 1,108.00 | 1,115.00 | 1,115.00 | -0.98% | 78,200 |
| Jul 31, 2026 | 1,155.00 | 1,158.00 | 1,126.00 | 1,126.00 | 1,126.00 | -2.93% | 53,300 |
| Jul 30, 2026 | 1,168.00 | 1,170.00 | 1,153.00 | 1,160.00 | 1,160.00 | -1.28% | 54,200 |
| Jul 29, 2026 | 1,152.00 | 1,180.00 | 1,151.00 | 1,175.00 | 1,175.00 | 2.35% | 88,500 |
| Jul 28, 2026 | 1,153.00 | 1,153.00 | 1,143.00 | 1,148.00 | 1,148.00 | -0.09% | 41,800 |
| Jul 27, 2026 | 1,135.00 | 1,155.00 | 1,134.00 | 1,149.00 | 1,149.00 | 1.95% | 64,400 |
| Jul 24, 2026 | 1,121.00 | 1,138.00 | 1,119.00 | 1,127.00 | 1,127.00 | -0.09% | 38,400 |
| Jul 23, 2026 | 1,126.00 | 1,128.00 | 1,116.00 | 1,128.00 | 1,128.00 | - | 29,800 |
| Jul 22, 2026 | 1,142.00 | 1,142.00 | 1,127.00 | 1,128.00 | 1,128.00 | -0.27% | 43,300 |
| Jul 21, 2026 | 1,128.00 | 1,144.00 | 1,128.00 | 1,131.00 | 1,131.00 | 0.53% | 67,300 |
| Jul 17, 2026 | 1,124.00 | 1,131.00 | 1,120.00 | 1,125.00 | 1,125.00 | 0.45% | 50,900 |
| Jul 16, 2026 | 1,120.00 | 1,130.00 | 1,116.00 | 1,120.00 | 1,120.00 | 0.36% | 32,700 |
| Jul 15, 2026 | 1,130.00 | 1,133.00 | 1,112.00 | 1,116.00 | 1,116.00 | -0.71% | 37,900 |
| Jul 14, 2026 | 1,125.00 | 1,133.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.45% | 72,300 |
| Jul 13, 2026 | 1,118.00 | 1,126.00 | 1,118.00 | 1,119.00 | 1,119.00 | 0.72% | 42,300 |
| Jul 10, 2026 | 1,119.00 | 1,119.00 | 1,108.00 | 1,111.00 | 1,111.00 | -0.27% | 48,500 |
| Jul 9, 2026 | 1,120.00 | 1,120.00 | 1,111.00 | 1,114.00 | 1,114.00 | -0.36% | 44,200 |
| Jul 8, 2026 | 1,115.00 | 1,124.00 | 1,109.00 | 1,118.00 | 1,118.00 | 0.36% | 59,700 |
| Jul 7, 2026 | 1,106.00 | 1,117.00 | 1,105.00 | 1,114.00 | 1,114.00 | 0.72% | 52,300 |
| Jul 6, 2026 | 1,105.00 | 1,114.00 | 1,102.00 | 1,106.00 | 1,106.00 | 0.73% | 51,400 |
| Jul 3, 2026 | 1,097.00 | 1,109.00 | 1,097.00 | 1,098.00 | 1,098.00 | 0.09% | 32,700 |
| Jul 2, 2026 | 1,091.00 | 1,109.00 | 1,090.00 | 1,097.00 | 1,097.00 | 0.83% | 57,300 |
| Jul 1, 2026 | 1,095.00 | 1,095.00 | 1,080.00 | 1,088.00 | 1,088.00 | 0.55% | 37,000 |
| Jun 30, 2026 | 1,097.00 | 1,103.00 | 1,082.00 | 1,082.00 | 1,082.00 | -1.28% | 46,300 |
| Jun 29, 2026 | 1,088.00 | 1,110.00 | 1,088.00 | 1,096.00 | 1,096.00 | 0.74% | 74,900 |
| Jun 26, 2026 | 1,097.00 | 1,097.00 | 1,082.00 | 1,088.00 | 1,088.00 | 0.18% | 27,000 |
| Jun 25, 2026 | 1,080.00 | 1,099.00 | 1,080.00 | 1,086.00 | 1,086.00 | 0.56% | 41,600 |
| Jun 24, 2026 | 1,075.00 | 1,092.00 | 1,075.00 | 1,080.00 | 1,080.00 | 0.19% | 41,400 |
| Jun 23, 2026 | 1,084.00 | 1,084.00 | 1,071.00 | 1,078.00 | 1,078.00 | 0.28% | 32,100 |
| Jun 22, 2026 | 1,081.00 | 1,090.00 | 1,074.00 | 1,075.00 | 1,075.00 | -1.29% | 46,600 |
| Jun 19, 2026 | 1,087.00 | 1,091.00 | 1,078.00 | 1,089.00 | 1,089.00 | 0.65% | 39,500 |
| Jun 18, 2026 | 1,084.00 | 1,087.00 | 1,077.00 | 1,082.00 | 1,082.00 | -0.09% | 36,100 |
| Jun 17, 2026 | 1,082.00 | 1,094.00 | 1,082.00 | 1,083.00 | 1,083.00 | 0.19% | 43,200 |
| Jun 16, 2026 | 1,091.00 | 1,091.00 | 1,075.00 | 1,081.00 | 1,081.00 | -0.73% | 48,100 |
| Jun 15, 2026 | 1,095.00 | 1,096.00 | 1,082.00 | 1,089.00 | 1,089.00 | 0.37% | 40,800 |
| Jun 12, 2026 | 1,091.00 | 1,091.00 | 1,079.00 | 1,085.00 | 1,085.00 | -0.28% | 50,200 |
| Jun 11, 2026 | 1,084.00 | 1,088.00 | 1,074.00 | 1,088.00 | 1,088.00 | -0.18% | 41,800 |
| Jun 10, 2026 | 1,086.00 | 1,093.00 | 1,080.00 | 1,090.00 | 1,090.00 | 1.11% | 39,900 |
| Jun 9, 2026 | 1,077.00 | 1,087.00 | 1,075.00 | 1,078.00 | 1,078.00 | 0.09% | 42,400 |
| Jun 8, 2026 | 1,068.00 | 1,092.00 | 1,068.00 | 1,077.00 | 1,077.00 | 0.47% | 50,900 |
| Jun 5, 2026 | 1,046.00 | 1,074.00 | 1,046.00 | 1,072.00 | 1,072.00 | 2.19% | 44,800 |
| Jun 4, 2026 | 1,050.00 | 1,058.00 | 1,045.00 | 1,049.00 | 1,049.00 | -0.10% | 48,500 |