Kuroda Precision Industries Ltd. (TYO:7726)
Japan · Delayed Price · Currency is JPY 993.00
+40.00 (4.20%)
Mar 10, 2026, 11:30 AM JST
TYO:7726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 946.00 | 969.00 | 932.00 | 953.00 | 953.00 | 0.21% | 31,900 |
| Mar 6, 2026 | 967.00 | 967.00 | 951.00 | 951.00 | 951.00 | -1.65% | 9,700 |
| Mar 5, 2026 | 973.00 | 986.00 | 958.00 | 967.00 | 967.00 | 2.55% | 17,600 |
| Mar 4, 2026 | 969.00 | 969.00 | 918.00 | 943.00 | 943.00 | -4.17% | 66,200 |
| Mar 3, 2026 | 987.00 | 1,008.00 | 984.00 | 984.00 | 984.00 | -0.30% | 26,400 |
| Mar 2, 2026 | 1,011.00 | 1,011.00 | 983.00 | 987.00 | 987.00 | -3.80% | 47,500 |
| Feb 27, 2026 | 1,014.00 | 1,026.00 | 1,011.00 | 1,026.00 | 1,026.00 | 1.68% | 10,000 |
| Feb 26, 2026 | 1,026.00 | 1,033.00 | 1,008.00 | 1,009.00 | 1,009.00 | -1.66% | 15,000 |
| Feb 25, 2026 | 1,032.00 | 1,048.00 | 1,022.00 | 1,026.00 | 1,026.00 | -0.39% | 17,000 |
| Feb 24, 2026 | 1,050.00 | 1,055.00 | 1,030.00 | 1,030.00 | 1,030.00 | -2.37% | 13,200 |
| Feb 20, 2026 | 1,050.00 | 1,058.00 | 1,037.00 | 1,055.00 | 1,055.00 | -0.94% | 14,800 |
| Feb 19, 2026 | 1,075.00 | 1,075.00 | 1,046.00 | 1,065.00 | 1,065.00 | -1.39% | 20,700 |
| Feb 18, 2026 | 1,031.00 | 1,080.00 | 1,019.00 | 1,080.00 | 1,080.00 | 4.75% | 29,100 |
| Feb 17, 2026 | 1,026.00 | 1,032.00 | 1,006.00 | 1,031.00 | 1,031.00 | 1.08% | 16,000 |
| Feb 16, 2026 | 1,005.00 | 1,025.00 | 997.00 | 1,020.00 | 1,020.00 | 1.39% | 30,500 |
| Feb 13, 2026 | 1,036.00 | 1,036.00 | 1,002.00 | 1,006.00 | 1,006.00 | -3.18% | 24,700 |
| Feb 12, 2026 | 1,019.00 | 1,041.00 | 1,019.00 | 1,039.00 | 1,039.00 | 0.78% | 29,800 |
| Feb 10, 2026 | 1,020.00 | 1,034.00 | 1,020.00 | 1,031.00 | 1,031.00 | 1.08% | 9,900 |
| Feb 9, 2026 | 1,034.00 | 1,038.00 | 1,018.00 | 1,020.00 | 1,020.00 | -0.20% | 6,300 |
| Feb 6, 2026 | 1,044.00 | 1,044.00 | 1,011.00 | 1,022.00 | 1,022.00 | -2.11% | 18,300 |
| Feb 5, 2026 | 1,036.00 | 1,057.00 | 1,036.00 | 1,044.00 | 1,044.00 | 0.77% | 39,700 |
| Feb 4, 2026 | 1,003.00 | 1,040.00 | 997.00 | 1,036.00 | 1,036.00 | 3.08% | 32,800 |
| Feb 3, 2026 | 991.00 | 1,008.00 | 991.00 | 1,005.00 | 1,005.00 | 1.93% | 6,900 |
| Feb 2, 2026 | 1,003.00 | 1,019.00 | 983.00 | 986.00 | 986.00 | -2.09% | 22,200 |
| Jan 30, 2026 | 990.00 | 1,014.00 | 990.00 | 1,007.00 | 1,007.00 | 0.40% | 16,400 |
| Jan 29, 2026 | 997.00 | 1,005.00 | 985.00 | 1,003.00 | 1,003.00 | 1.21% | 19,800 |
| Jan 28, 2026 | 999.00 | 1,014.00 | 973.00 | 991.00 | 991.00 | -0.80% | 21,200 |
| Jan 27, 2026 | 996.00 | 1,005.00 | 988.00 | 999.00 | 999.00 | 0.40% | 13,400 |
| Jan 26, 2026 | 1,043.00 | 1,043.00 | 994.00 | 995.00 | 995.00 | -4.78% | 34,300 |
| Jan 23, 2026 | 1,044.00 | 1,050.00 | 1,030.00 | 1,045.00 | 1,045.00 | 0.29% | 23,500 |
| Jan 22, 2026 | 1,047.00 | 1,061.00 | 1,035.00 | 1,042.00 | 1,042.00 | 1.36% | 50,100 |
| Jan 21, 2026 | 1,006.00 | 1,039.00 | 1,005.00 | 1,028.00 | 1,028.00 | 0.78% | 33,200 |
| Jan 20, 2026 | 1,027.00 | 1,046.00 | 1,010.00 | 1,020.00 | 1,020.00 | -0.68% | 22,800 |
| Jan 19, 2026 | 1,047.00 | 1,047.00 | 1,023.00 | 1,027.00 | 1,027.00 | -2.19% | 11,800 |
| Jan 16, 2026 | 1,050.00 | 1,059.00 | 1,017.00 | 1,050.00 | 1,050.00 | 0.77% | 38,600 |
| Jan 15, 2026 | 1,025.00 | 1,043.00 | 1,020.00 | 1,042.00 | 1,042.00 | 1.66% | 41,600 |
| Jan 14, 2026 | 1,004.00 | 1,028.00 | 1,003.00 | 1,025.00 | 1,025.00 | 2.71% | 29,500 |
| Jan 13, 2026 | 1,002.00 | 1,008.00 | 990.00 | 998.00 | 998.00 | 0.71% | 25,200 |
| Jan 9, 2026 | 1,012.00 | 1,013.00 | 988.00 | 991.00 | 991.00 | -2.08% | 25,600 |
| Jan 8, 2026 | 1,029.00 | 1,035.00 | 1,007.00 | 1,012.00 | 1,012.00 | -1.36% | 27,600 |
| Jan 7, 2026 | 998.00 | 1,032.00 | 995.00 | 1,026.00 | 1,026.00 | 3.01% | 36,500 |
| Jan 6, 2026 | 990.00 | 997.00 | 985.00 | 996.00 | 996.00 | 1.12% | 16,200 |
| Jan 5, 2026 | 985.00 | 990.00 | 981.00 | 985.00 | 985.00 | 1.03% | 12,900 |
| Dec 30, 2025 | 995.00 | 999.00 | 970.00 | 975.00 | 975.00 | -2.01% | 28,000 |
| Dec 29, 2025 | 1,019.00 | 1,019.00 | 995.00 | 995.00 | 995.00 | 0.20% | 20,000 |
| Dec 26, 2025 | 993.00 | 1,028.00 | 987.00 | 993.00 | 993.00 | 0.71% | 62,600 |
| Dec 25, 2025 | 981.00 | 1,005.00 | 980.00 | 986.00 | 986.00 | 1.13% | 34,100 |
| Dec 24, 2025 | 962.00 | 1,031.00 | 962.00 | 975.00 | 975.00 | 1.04% | 133,300 |
| Dec 23, 2025 | 1,000.00 | 1,000.00 | 965.00 | 965.00 | 965.00 | -2.72% | 34,500 |
| Dec 22, 2025 | 989.00 | 1,060.00 | 979.00 | 992.00 | 992.00 | 1.74% | 91,500 |