Kourakuen Corporation (TYO:7554)
Japan · Delayed Price · Currency is JPY 1,176.00
+3.00 (0.26%)
Sep 25, 2026, 3:30 PM JST
Kourakuen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,178.00 | 1,188.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0.26% | 60,900 |
| Sep 24, 2026 | 1,182.00 | 1,183.00 | 1,169.00 | 1,173.00 | 1,173.00 | -0.76% | 53,000 |
| Sep 18, 2026 | 1,180.00 | 1,186.00 | 1,175.00 | 1,182.00 | 1,182.00 | 0.25% | 29,500 |
| Sep 17, 2026 | 1,170.00 | 1,181.00 | 1,167.00 | 1,179.00 | 1,179.00 | 0.51% | 29,900 |
| Sep 16, 2026 | 1,180.00 | 1,187.00 | 1,173.00 | 1,173.00 | 1,173.00 | -0.17% | 28,100 |
| Sep 15, 2026 | 1,162.00 | 1,179.00 | 1,162.00 | 1,175.00 | 1,175.00 | 1.12% | 39,700 |
| Sep 14, 2026 | 1,156.00 | 1,169.00 | 1,156.00 | 1,162.00 | 1,162.00 | 0.52% | 25,500 |
| Sep 11, 2026 | 1,158.00 | 1,164.00 | 1,153.00 | 1,156.00 | 1,156.00 | -0.34% | 54,000 |
| Sep 10, 2026 | 1,165.00 | 1,168.00 | 1,155.00 | 1,160.00 | 1,160.00 | -0.68% | 43,400 |
| Sep 9, 2026 | 1,182.00 | 1,189.00 | 1,167.00 | 1,168.00 | 1,168.00 | -1.77% | 48,600 |
| Sep 8, 2026 | 1,174.00 | 1,189.00 | 1,167.00 | 1,189.00 | 1,189.00 | 0.93% | 37,200 |
| Sep 7, 2026 | 1,190.00 | 1,192.00 | 1,176.00 | 1,178.00 | 1,178.00 | -1.17% | 52,000 |
| Sep 4, 2026 | 1,186.00 | 1,198.00 | 1,180.00 | 1,192.00 | 1,192.00 | 0.34% | 52,500 |
| Sep 3, 2026 | 1,194.00 | 1,198.00 | 1,188.00 | 1,188.00 | 1,188.00 | -0.50% | 41,300 |
| Sep 2, 2026 | 1,200.00 | 1,209.00 | 1,186.00 | 1,194.00 | 1,194.00 | -1.32% | 83,500 |
| Sep 1, 2026 | 1,214.00 | 1,219.00 | 1,200.00 | 1,210.00 | 1,210.00 | -0.33% | 51,900 |
| Aug 31, 2026 | 1,200.00 | 1,220.00 | 1,192.00 | 1,214.00 | 1,214.00 | 1.17% | 91,100 |
| Aug 28, 2026 | 1,200.00 | 1,209.00 | 1,196.00 | 1,200.00 | 1,200.00 | - | 47,800 |
| Aug 27, 2026 | 1,202.00 | 1,212.00 | 1,191.00 | 1,200.00 | 1,200.00 | -0.50% | 76,200 |
| Aug 26, 2026 | 1,185.00 | 1,207.00 | 1,183.00 | 1,206.00 | 1,206.00 | 1.69% | 86,100 |
| Aug 25, 2026 | 1,180.00 | 1,189.00 | 1,177.00 | 1,186.00 | 1,186.00 | 0.34% | 46,900 |
| Aug 24, 2026 | 1,186.00 | 1,186.00 | 1,170.00 | 1,182.00 | 1,182.00 | 1.03% | 84,900 |
| Aug 21, 2026 | 1,159.00 | 1,171.00 | 1,158.00 | 1,170.00 | 1,170.00 | 1.04% | 47,700 |
| Aug 20, 2026 | 1,153.00 | 1,161.00 | 1,144.00 | 1,158.00 | 1,158.00 | 0.43% | 38,400 |
| Aug 19, 2026 | 1,151.00 | 1,160.00 | 1,146.00 | 1,153.00 | 1,153.00 | -0.09% | 44,700 |
| Aug 18, 2026 | 1,153.00 | 1,159.00 | 1,135.00 | 1,154.00 | 1,154.00 | 0.96% | 68,800 |
| Aug 17, 2026 | 1,159.00 | 1,160.00 | 1,139.00 | 1,143.00 | 1,143.00 | 0.70% | 84,200 |
| 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 |