Kuroda Precision Industries Ltd. (TYO:7726)
Japan · Delayed Price · Currency is JPY 1,314.00
-11.00 (-0.83%)
Aug 24, 2026, 3:30 PM JST
TYO:7726 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,325.00 | 1,325.00 | 1,298.00 | 1,314.00 | 1,314.00 | -0.83% | 4,900 |
| Aug 21, 2026 | 1,309.00 | 1,327.00 | 1,306.00 | 1,325.00 | 1,325.00 | 1.22% | 4,500 |
| Aug 20, 2026 | 1,312.00 | 1,318.00 | 1,300.00 | 1,309.00 | 1,309.00 | 0.93% | 8,700 |
| Aug 19, 2026 | 1,350.00 | 1,350.00 | 1,297.00 | 1,297.00 | 1,297.00 | -3.93% | 15,900 |
| Aug 18, 2026 | 1,352.00 | 1,415.00 | 1,340.00 | 1,350.00 | 1,350.00 | -0.44% | 17,600 |
| Aug 17, 2026 | 1,323.00 | 1,378.00 | 1,323.00 | 1,356.00 | 1,356.00 | 2.57% | 24,000 |
| Aug 14, 2026 | 1,309.00 | 1,342.00 | 1,309.00 | 1,322.00 | 1,322.00 | 0.99% | 17,700 |
| Aug 13, 2026 | 1,312.00 | 1,322.00 | 1,301.00 | 1,309.00 | 1,309.00 | -0.46% | 19,500 |
| Aug 12, 2026 | 1,292.00 | 1,329.00 | 1,257.00 | 1,315.00 | 1,315.00 | -8.81% | 69,600 |
| Aug 10, 2026 | 1,414.00 | 1,489.00 | 1,395.00 | 1,442.00 | 1,442.00 | 4.19% | 65,500 |
| Aug 7, 2026 | 1,405.00 | 1,405.00 | 1,345.00 | 1,384.00 | 1,384.00 | -0.79% | 13,200 |
| Aug 6, 2026 | 1,384.00 | 1,401.00 | 1,356.00 | 1,395.00 | 1,395.00 | 0.72% | 10,200 |
| Aug 5, 2026 | 1,348.00 | 1,396.00 | 1,347.00 | 1,385.00 | 1,385.00 | 4.29% | 20,700 |
| Aug 4, 2026 | 1,294.00 | 1,342.00 | 1,291.00 | 1,328.00 | 1,328.00 | 2.79% | 15,100 |
| Aug 3, 2026 | 1,272.00 | 1,292.00 | 1,244.00 | 1,292.00 | 1,292.00 | 1.97% | 12,300 |
| Jul 31, 2026 | 1,274.00 | 1,281.00 | 1,240.00 | 1,267.00 | 1,267.00 | 4.45% | 21,600 |
| Jul 30, 2026 | 1,180.00 | 1,245.00 | 1,180.00 | 1,213.00 | 1,213.00 | 2.80% | 15,700 |
| Jul 29, 2026 | 1,222.00 | 1,252.00 | 1,160.00 | 1,180.00 | 1,180.00 | -3.44% | 62,100 |
| Jul 28, 2026 | 1,276.00 | 1,276.00 | 1,213.00 | 1,222.00 | 1,222.00 | -4.68% | 31,600 |
| Jul 27, 2026 | 1,329.00 | 1,329.00 | 1,272.00 | 1,282.00 | 1,282.00 | -2.88% | 10,000 |
| Jul 24, 2026 | 1,346.00 | 1,346.00 | 1,296.00 | 1,320.00 | 1,320.00 | -3.08% | 13,100 |
| Jul 23, 2026 | 1,328.00 | 1,362.00 | 1,328.00 | 1,362.00 | 1,362.00 | 2.56% | 3,300 |
| Jul 22, 2026 | 1,384.00 | 1,384.00 | 1,326.00 | 1,328.00 | 1,328.00 | 0.30% | 22,000 |
| Jul 21, 2026 | 1,293.00 | 1,338.00 | 1,292.00 | 1,324.00 | 1,324.00 | 2.87% | 11,000 |
| Jul 17, 2026 | 1,311.00 | 1,326.00 | 1,259.00 | 1,287.00 | 1,287.00 | -3.60% | 40,600 |
| Jul 16, 2026 | 1,366.00 | 1,383.00 | 1,326.00 | 1,335.00 | 1,335.00 | -3.19% | 19,400 |
| Jul 15, 2026 | 1,348.00 | 1,385.00 | 1,338.00 | 1,379.00 | 1,379.00 | 2.99% | 6,700 |
| Jul 14, 2026 | 1,380.00 | 1,380.00 | 1,329.00 | 1,339.00 | 1,339.00 | -3.46% | 22,000 |
| Jul 13, 2026 | 1,400.00 | 1,434.00 | 1,374.00 | 1,387.00 | 1,387.00 | -1.00% | 34,000 |
| Jul 10, 2026 | 1,448.00 | 1,459.00 | 1,401.00 | 1,401.00 | 1,401.00 | -2.03% | 23,700 |
| Jul 9, 2026 | 1,447.00 | 1,462.00 | 1,407.00 | 1,430.00 | 1,430.00 | -0.14% | 17,400 |
| Jul 8, 2026 | 1,400.00 | 1,468.00 | 1,389.00 | 1,432.00 | 1,432.00 | 3.24% | 24,900 |
| Jul 7, 2026 | 1,436.00 | 1,436.00 | 1,380.00 | 1,387.00 | 1,387.00 | -3.41% | 15,300 |
| Jul 6, 2026 | 1,490.00 | 1,490.00 | 1,433.00 | 1,436.00 | 1,436.00 | -2.25% | 16,500 |
| Jul 3, 2026 | 1,410.00 | 1,469.00 | 1,370.00 | 1,469.00 | 1,469.00 | 4.93% | 28,700 |
| Jul 2, 2026 | 1,480.00 | 1,480.00 | 1,400.00 | 1,400.00 | 1,400.00 | -4.76% | 20,500 |
| Jul 1, 2026 | 1,415.00 | 1,483.00 | 1,415.00 | 1,470.00 | 1,470.00 | 4.11% | 27,500 |
| Jun 30, 2026 | 1,461.00 | 1,461.00 | 1,380.00 | 1,412.00 | 1,412.00 | -2.96% | 29,200 |
| Jun 29, 2026 | 1,456.00 | 1,458.00 | 1,367.00 | 1,455.00 | 1,455.00 | 0.69% | 27,800 |
| Jun 26, 2026 | 1,487.00 | 1,487.00 | 1,418.00 | 1,445.00 | 1,445.00 | -5.37% | 28,500 |
| Jun 25, 2026 | 1,526.00 | 1,540.00 | 1,490.00 | 1,527.00 | 1,527.00 | 6.34% | 35,200 |
| Jun 24, 2026 | 1,479.00 | 1,498.00 | 1,436.00 | 1,436.00 | 1,436.00 | -5.46% | 37,700 |
| Jun 23, 2026 | 1,547.00 | 1,547.00 | 1,499.00 | 1,519.00 | 1,519.00 | -1.81% | 36,800 |
| Jun 22, 2026 | 1,556.00 | 1,606.00 | 1,499.00 | 1,547.00 | 1,547.00 | -1.78% | 91,200 |
| Jun 19, 2026 | 1,470.00 | 1,600.00 | 1,427.00 | 1,575.00 | 1,575.00 | 9.07% | 89,700 |
| Jun 18, 2026 | 1,495.00 | 1,508.00 | 1,430.00 | 1,444.00 | 1,444.00 | -1.97% | 51,500 |
| Jun 17, 2026 | 1,332.00 | 1,500.00 | 1,332.00 | 1,473.00 | 1,473.00 | 10.84% | 105,400 |
| Jun 16, 2026 | 1,326.00 | 1,430.00 | 1,282.00 | 1,329.00 | 1,329.00 | 0.23% | 61,600 |
| Jun 15, 2026 | 1,284.00 | 1,337.00 | 1,231.00 | 1,326.00 | 1,326.00 | 7.19% | 34,900 |
| Jun 12, 2026 | 1,205.00 | 1,247.00 | 1,200.00 | 1,237.00 | 1,237.00 | 4.92% | 21,400 |