Kourakuen Corporation (TYO:7554)
Japan · Delayed Price · Currency is JPY 1,199.00
+1.00 (0.08%)
Nov 4, 2026, 3:30 PM JST
Kourakuen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,198.00 | 1,213.00 | 1,196.00 | 1,199.00 | 1,199.00 | 0.08% | 44,600 |
| Nov 2, 2026 | 1,204.00 | 1,207.00 | 1,193.00 | 1,198.00 | 1,198.00 | 0.17% | 40,500 |
| Oct 30, 2026 | 1,192.00 | 1,204.00 | 1,190.00 | 1,196.00 | 1,196.00 | 1.01% | 31,700 |
| Oct 29, 2026 | 1,164.00 | 1,185.00 | 1,164.00 | 1,184.00 | 1,184.00 | 1.54% | 219,000 |
| Oct 28, 2026 | 1,180.00 | 1,186.00 | 1,166.00 | 1,166.00 | 1,166.00 | -0.85% | 53,400 |
| Oct 27, 2026 | 1,196.00 | 1,196.00 | 1,176.00 | 1,176.00 | 1,176.00 | -1.67% | 55,100 |
| Oct 26, 2026 | 1,210.00 | 1,210.00 | 1,190.00 | 1,196.00 | 1,196.00 | -0.99% | 63,800 |
| Oct 23, 2026 | 1,206.00 | 1,229.00 | 1,203.00 | 1,208.00 | 1,208.00 | 0.58% | 62,200 |
| Oct 22, 2026 | 1,196.00 | 1,205.00 | 1,193.00 | 1,201.00 | 1,201.00 | 0.42% | 54,700 |
| Oct 21, 2026 | 1,186.00 | 1,198.00 | 1,181.00 | 1,196.00 | 1,196.00 | 0.84% | 51,900 |
| Oct 20, 2026 | 1,187.00 | 1,189.00 | 1,181.00 | 1,186.00 | 1,186.00 | -0.08% | 38,300 |
| Oct 19, 2026 | 1,182.00 | 1,195.00 | 1,180.00 | 1,187.00 | 1,187.00 | 0.51% | 37,500 |
| Oct 16, 2026 | 1,185.00 | 1,186.00 | 1,171.00 | 1,181.00 | 1,181.00 | -0.59% | 49,100 |
| Oct 15, 2026 | 1,178.00 | 1,188.00 | 1,176.00 | 1,188.00 | 1,188.00 | 0.42% | 36,600 |
| Oct 14, 2026 | 1,189.00 | 1,189.00 | 1,179.00 | 1,183.00 | 1,183.00 | -0.84% | 33,900 |
| Oct 13, 2026 | 1,185.00 | 1,198.00 | 1,180.00 | 1,193.00 | 1,193.00 | 1.10% | 50,400 |
| Oct 9, 2026 | 1,169.00 | 1,187.00 | 1,165.00 | 1,180.00 | 1,180.00 | 1.03% | 60,300 |
| Oct 8, 2026 | 1,155.00 | 1,168.00 | 1,151.00 | 1,168.00 | 1,168.00 | 0.69% | 42,700 |
| Oct 7, 2026 | 1,149.00 | 1,162.00 | 1,147.00 | 1,160.00 | 1,160.00 | 0.87% | 31,300 |
| Oct 6, 2026 | 1,141.00 | 1,150.00 | 1,141.00 | 1,150.00 | 1,150.00 | 0.79% | 52,600 |
| Oct 5, 2026 | 1,146.00 | 1,150.00 | 1,138.00 | 1,141.00 | 1,141.00 | -0.87% | 55,700 |
| Oct 2, 2026 | 1,158.00 | 1,162.00 | 1,149.00 | 1,151.00 | 1,151.00 | -0.95% | 41,700 |
| Oct 1, 2026 | 1,146.00 | 1,167.00 | 1,145.00 | 1,162.00 | 1,162.00 | 0.52% | 40,500 |
| Sep 30, 2026 | 1,145.00 | 1,158.00 | 1,141.00 | 1,156.00 | 1,156.00 | 0.70% | 61,300 |
| Sep 29, 2026 | 1,169.00 | 1,169.00 | 1,147.00 | 1,148.00 | 1,148.00 | -1.75% | 87,700 |
| Sep 28, 2026 | 1,176.00 | 1,179.00 | 1,166.00 | 1,176.00 | 1,168.50 | - | 78,200 |
| Sep 25, 2026 | 1,178.00 | 1,188.00 | 1,176.00 | 1,176.00 | 1,168.50 | 0.26% | 60,900 |
| Sep 24, 2026 | 1,182.00 | 1,183.00 | 1,169.00 | 1,173.00 | 1,165.52 | -0.76% | 53,000 |
| Sep 18, 2026 | 1,180.00 | 1,186.00 | 1,175.00 | 1,182.00 | 1,174.46 | 0.25% | 29,500 |
| Sep 17, 2026 | 1,170.00 | 1,181.00 | 1,167.00 | 1,179.00 | 1,171.48 | 0.51% | 29,900 |
| Sep 16, 2026 | 1,180.00 | 1,187.00 | 1,173.00 | 1,173.00 | 1,165.52 | -0.17% | 28,100 |
| Sep 15, 2026 | 1,162.00 | 1,179.00 | 1,162.00 | 1,175.00 | 1,167.51 | 1.12% | 39,700 |
| Sep 14, 2026 | 1,156.00 | 1,169.00 | 1,156.00 | 1,162.00 | 1,154.59 | 0.52% | 25,500 |
| Sep 11, 2026 | 1,158.00 | 1,164.00 | 1,153.00 | 1,156.00 | 1,148.63 | -0.34% | 54,000 |
| Sep 10, 2026 | 1,165.00 | 1,168.00 | 1,155.00 | 1,160.00 | 1,152.60 | -0.68% | 43,400 |
| Sep 9, 2026 | 1,182.00 | 1,189.00 | 1,167.00 | 1,168.00 | 1,160.55 | -1.77% | 48,600 |
| Sep 8, 2026 | 1,174.00 | 1,189.00 | 1,167.00 | 1,189.00 | 1,181.42 | 0.93% | 37,200 |
| Sep 7, 2026 | 1,190.00 | 1,192.00 | 1,176.00 | 1,178.00 | 1,170.49 | -1.17% | 52,000 |
| Sep 4, 2026 | 1,186.00 | 1,198.00 | 1,180.00 | 1,192.00 | 1,184.40 | 0.34% | 52,500 |
| Sep 3, 2026 | 1,194.00 | 1,198.00 | 1,188.00 | 1,188.00 | 1,180.42 | -0.50% | 41,300 |
| Sep 2, 2026 | 1,200.00 | 1,209.00 | 1,186.00 | 1,194.00 | 1,186.39 | -1.32% | 83,500 |
| Sep 1, 2026 | 1,214.00 | 1,219.00 | 1,200.00 | 1,210.00 | 1,202.28 | -0.33% | 51,900 |
| Aug 31, 2026 | 1,200.00 | 1,220.00 | 1,192.00 | 1,214.00 | 1,206.26 | 1.17% | 91,100 |
| Aug 28, 2026 | 1,200.00 | 1,209.00 | 1,196.00 | 1,200.00 | 1,192.35 | - | 47,800 |
| Aug 27, 2026 | 1,202.00 | 1,212.00 | 1,191.00 | 1,200.00 | 1,192.35 | -0.50% | 76,200 |
| Aug 26, 2026 | 1,185.00 | 1,207.00 | 1,183.00 | 1,206.00 | 1,198.31 | 1.69% | 86,100 |
| Aug 25, 2026 | 1,180.00 | 1,189.00 | 1,177.00 | 1,186.00 | 1,178.44 | 0.34% | 46,900 |
| Aug 24, 2026 | 1,186.00 | 1,186.00 | 1,170.00 | 1,182.00 | 1,174.46 | 1.03% | 84,900 |
| Aug 21, 2026 | 1,159.00 | 1,171.00 | 1,158.00 | 1,170.00 | 1,162.54 | 1.04% | 47,700 |
| Aug 20, 2026 | 1,153.00 | 1,161.00 | 1,144.00 | 1,158.00 | 1,150.61 | 0.43% | 38,400 |