Kourakuen Corporation (TYO:7554)
Japan · Delayed Price · Currency is JPY 1,081.00
-8.00 (-0.73%)
Jun 16, 2026, 3:30 PM JST
Kourakuen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 1,041.00 | 1,057.00 | 1,035.00 | 1,050.00 | 1,050.00 | 0.86% | 53,200 |
| Jun 2, 2026 | 1,046.00 | 1,051.00 | 1,037.00 | 1,041.00 | 1,041.00 | -0.67% | 69,200 |
| Jun 1, 2026 | 1,070.00 | 1,070.00 | 1,046.00 | 1,048.00 | 1,048.00 | -2.15% | 93,600 |
| May 29, 2026 | 1,059.00 | 1,079.00 | 1,059.00 | 1,071.00 | 1,071.00 | 0.75% | 38,000 |
| May 28, 2026 | 1,061.00 | 1,073.00 | 1,054.00 | 1,063.00 | 1,063.00 | -0.47% | 70,200 |
| May 27, 2026 | 1,067.00 | 1,068.00 | 1,060.00 | 1,068.00 | 1,068.00 | - | 62,300 |
| May 26, 2026 | 1,072.00 | 1,078.00 | 1,068.00 | 1,068.00 | 1,068.00 | -0.37% | 38,400 |
| May 25, 2026 | 1,097.00 | 1,097.00 | 1,072.00 | 1,072.00 | 1,072.00 | -2.19% | 49,100 |
| May 22, 2026 | 1,086.00 | 1,098.00 | 1,081.00 | 1,096.00 | 1,096.00 | 1.29% | 35,200 |
| May 21, 2026 | 1,077.00 | 1,086.00 | 1,077.00 | 1,082.00 | 1,082.00 | 0.37% | 37,000 |
| May 20, 2026 | 1,086.00 | 1,089.00 | 1,071.00 | 1,078.00 | 1,078.00 | -0.83% | 60,700 |
| May 19, 2026 | 1,086.00 | 1,102.00 | 1,085.00 | 1,087.00 | 1,087.00 | 0.46% | 64,600 |
| May 18, 2026 | 1,087.00 | 1,088.00 | 1,071.00 | 1,082.00 | 1,082.00 | -0.55% | 68,600 |
| May 15, 2026 | 1,080.00 | 1,090.00 | 1,078.00 | 1,088.00 | 1,088.00 | 0.37% | 56,100 |
| May 14, 2026 | 1,092.00 | 1,092.00 | 1,058.00 | 1,084.00 | 1,084.00 | -0.64% | 125,600 |
| May 13, 2026 | 1,078.00 | 1,095.00 | 1,077.00 | 1,091.00 | 1,091.00 | 1.21% | 54,100 |
| May 12, 2026 | 1,081.00 | 1,089.00 | 1,078.00 | 1,078.00 | 1,078.00 | -0.28% | 33,800 |
| May 11, 2026 | 1,076.00 | 1,085.00 | 1,075.00 | 1,081.00 | 1,081.00 | 0.37% | 34,700 |
| May 8, 2026 | 1,090.00 | 1,090.00 | 1,075.00 | 1,077.00 | 1,077.00 | -0.55% | 57,700 |
| May 7, 2026 | 1,095.00 | 1,102.00 | 1,083.00 | 1,083.00 | 1,083.00 | -0.46% | 38,800 |
| May 1, 2026 | 1,087.00 | 1,091.00 | 1,076.00 | 1,088.00 | 1,088.00 | 0.09% | 38,800 |
| Apr 30, 2026 | 1,085.00 | 1,090.00 | 1,071.00 | 1,087.00 | 1,087.00 | 0.09% | 106,800 |
| Apr 28, 2026 | 1,075.00 | 1,086.00 | 1,070.00 | 1,086.00 | 1,086.00 | 1.02% | 69,700 |
| Apr 27, 2026 | 1,075.00 | 1,080.00 | 1,071.00 | 1,075.00 | 1,075.00 | -0.37% | 62,400 |
| Apr 24, 2026 | 1,088.00 | 1,093.00 | 1,079.00 | 1,079.00 | 1,079.00 | -1.01% | 53,900 |
| Apr 23, 2026 | 1,096.00 | 1,098.00 | 1,089.00 | 1,090.00 | 1,090.00 | -0.55% | 43,200 |
| Apr 22, 2026 | 1,107.00 | 1,111.00 | 1,095.00 | 1,096.00 | 1,096.00 | -0.99% | 68,600 |
| Apr 21, 2026 | 1,117.00 | 1,122.00 | 1,106.00 | 1,107.00 | 1,107.00 | -0.63% | 57,500 |
| Apr 20, 2026 | 1,120.00 | 1,127.00 | 1,114.00 | 1,114.00 | 1,114.00 | -0.36% | 47,600 |
| Apr 17, 2026 | 1,125.00 | 1,130.00 | 1,118.00 | 1,118.00 | 1,118.00 | -0.62% | 32,500 |
| Apr 16, 2026 | 1,128.00 | 1,133.00 | 1,124.00 | 1,125.00 | 1,125.00 | -0.27% | 41,700 |
| Apr 15, 2026 | 1,111.00 | 1,131.00 | 1,111.00 | 1,128.00 | 1,128.00 | 1.62% | 59,200 |
| Apr 14, 2026 | 1,120.00 | 1,126.00 | 1,107.00 | 1,110.00 | 1,110.00 | -0.63% | 74,500 |
| Apr 13, 2026 | 1,111.00 | 1,124.00 | 1,111.00 | 1,117.00 | 1,117.00 | -0.09% | 44,000 |
| Apr 10, 2026 | 1,140.00 | 1,144.00 | 1,113.00 | 1,118.00 | 1,118.00 | -2.02% | 107,200 |
| Apr 9, 2026 | 1,159.00 | 1,169.00 | 1,140.00 | 1,141.00 | 1,141.00 | -1.55% | 65,600 |
| Apr 8, 2026 | 1,160.00 | 1,162.00 | 1,153.00 | 1,159.00 | 1,159.00 | 2.02% | 76,400 |
| Apr 7, 2026 | 1,145.00 | 1,159.00 | 1,135.00 | 1,136.00 | 1,136.00 | -1.22% | 66,900 |
| Apr 6, 2026 | 1,152.00 | 1,157.00 | 1,143.00 | 1,150.00 | 1,150.00 | 0.61% | 62,600 |
| Apr 3, 2026 | 1,139.00 | 1,149.00 | 1,137.00 | 1,143.00 | 1,143.00 | 0.35% | 65,600 |
| Apr 2, 2026 | 1,149.00 | 1,160.00 | 1,135.00 | 1,139.00 | 1,139.00 | -0.87% | 95,100 |
| Apr 1, 2026 | 1,162.00 | 1,164.00 | 1,145.00 | 1,149.00 | 1,149.00 | 0.35% | 88,200 |