Kourakuen Corporation (TYO:7554)
Japan · Delayed Price · Currency is JPY 1,068.00
-4.00 (-0.37%)
May 27, 2026, 9:00 AM JST
Kourakuen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 1,160.00 | 1,164.00 | 1,145.00 | 1,145.00 | 1,145.00 | -1.97% | 105,600 |
| Mar 30, 2026 | 1,173.00 | 1,176.00 | 1,152.00 | 1,168.00 | 1,168.00 | -2.67% | 303,400 |
| Mar 27, 2026 | 1,194.00 | 1,214.00 | 1,190.00 | 1,210.00 | 1,200.00 | 1.42% | 460,600 |
| Mar 26, 2026 | 1,199.00 | 1,204.00 | 1,191.00 | 1,193.00 | 1,183.14 | -0.33% | 170,900 |
| Mar 25, 2026 | 1,190.00 | 1,200.00 | 1,190.00 | 1,197.00 | 1,187.11 | 1.01% | 128,700 |
| Mar 24, 2026 | 1,185.00 | 1,189.00 | 1,181.00 | 1,185.00 | 1,175.21 | 1.28% | 67,500 |
| Mar 23, 2026 | 1,174.00 | 1,180.00 | 1,166.00 | 1,170.00 | 1,160.33 | -0.34% | 110,800 |
| Mar 19, 2026 | 1,175.00 | 1,187.00 | 1,173.00 | 1,174.00 | 1,164.30 | -0.59% | 89,400 |
| Mar 18, 2026 | 1,178.00 | 1,184.00 | 1,176.00 | 1,181.00 | 1,171.24 | 0.34% | 69,000 |
| Mar 17, 2026 | 1,176.00 | 1,182.00 | 1,171.00 | 1,177.00 | 1,167.27 | 0.94% | 55,200 |
| Mar 16, 2026 | 1,180.00 | 1,184.00 | 1,163.00 | 1,166.00 | 1,156.36 | -1.35% | 96,100 |
| Mar 13, 2026 | 1,180.00 | 1,191.00 | 1,179.00 | 1,182.00 | 1,172.23 | -0.17% | 65,200 |
| Mar 12, 2026 | 1,194.00 | 1,194.00 | 1,175.00 | 1,184.00 | 1,174.21 | -0.17% | 80,900 |
| Mar 11, 2026 | 1,200.00 | 1,203.00 | 1,185.00 | 1,186.00 | 1,176.20 | -0.50% | 72,600 |
| Mar 10, 2026 | 1,211.00 | 1,214.00 | 1,192.00 | 1,192.00 | 1,182.15 | 0.93% | 111,100 |
| Mar 9, 2026 | 1,177.00 | 1,185.00 | 1,160.00 | 1,181.00 | 1,171.24 | -1.09% | 96,800 |