Kuroda Precision Industries Ltd. (TYO:7726)
Japan · Delayed Price · Currency is JPY 1,380.00
+47.00 (3.53%)
May 29, 2026, 3:30 PM JST
TYO:7726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,358.00 | 1,427.00 | 1,337.00 | 1,380.00 | 1,380.00 | 3.53% | 64,300 |
| May 28, 2026 | 1,306.00 | 1,333.00 | 1,275.00 | 1,333.00 | 1,333.00 | 1.99% | 22,600 |
| May 27, 2026 | 1,300.00 | 1,307.00 | 1,274.00 | 1,307.00 | 1,307.00 | 0.54% | 17,100 |
| May 26, 2026 | 1,300.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,300.00 | - | 21,100 |
| May 25, 2026 | 1,248.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 9.43% | 54,100 |
| May 22, 2026 | 1,160.00 | 1,204.00 | 1,160.00 | 1,188.00 | 1,188.00 | 2.77% | 21,800 |
| May 21, 2026 | 1,155.00 | 1,170.00 | 1,150.00 | 1,156.00 | 1,156.00 | 0.09% | 12,800 |
| May 20, 2026 | 1,146.00 | 1,156.00 | 1,122.00 | 1,155.00 | 1,155.00 | 0.09% | 18,500 |
| May 19, 2026 | 1,170.00 | 1,170.00 | 1,144.00 | 1,154.00 | 1,154.00 | -1.37% | 12,800 |
| May 18, 2026 | 1,175.00 | 1,175.00 | 1,134.00 | 1,170.00 | 1,170.00 | 0.34% | 14,500 |
| May 15, 2026 | 1,178.00 | 1,185.00 | 1,145.00 | 1,166.00 | 1,166.00 | -2.67% | 16,600 |
| May 14, 2026 | 1,210.00 | 1,274.00 | 1,163.00 | 1,198.00 | 1,198.00 | 8.03% | 155,200 |
| May 13, 2026 | 1,071.00 | 1,125.00 | 1,071.00 | 1,109.00 | 1,109.00 | 2.97% | 26,600 |
| May 12, 2026 | 1,100.00 | 1,110.00 | 1,061.00 | 1,077.00 | 1,077.00 | -1.01% | 22,700 |
| May 11, 2026 | 1,045.00 | 1,088.00 | 1,033.00 | 1,088.00 | 1,088.00 | 4.82% | 21,300 |
| May 8, 2026 | 1,033.00 | 1,040.00 | 1,017.00 | 1,038.00 | 1,038.00 | 0.29% | 14,700 |
| May 7, 2026 | 1,050.00 | 1,055.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.19% | 9,700 |
| May 1, 2026 | 1,059.00 | 1,061.00 | 1,033.00 | 1,033.00 | 1,033.00 | -1.62% | 6,700 |
| Apr 30, 2026 | 1,047.00 | 1,062.00 | 1,022.00 | 1,050.00 | 1,050.00 | -1.32% | 17,100 |
| Apr 28, 2026 | 1,100.00 | 1,106.00 | 1,062.00 | 1,064.00 | 1,064.00 | -0.75% | 25,300 |
| Apr 27, 2026 | 1,048.00 | 1,092.00 | 1,045.00 | 1,072.00 | 1,072.00 | 2.29% | 33,500 |
| Apr 24, 2026 | 1,053.00 | 1,094.00 | 1,042.00 | 1,048.00 | 1,048.00 | -1.32% | 20,500 |
| Apr 23, 2026 | 1,062.00 | 1,064.00 | 1,040.00 | 1,062.00 | 1,062.00 | 1.72% | 19,400 |
| Apr 22, 2026 | 1,051.00 | 1,062.00 | 1,041.00 | 1,044.00 | 1,044.00 | -2.25% | 4,500 |
| Apr 21, 2026 | 1,071.00 | 1,071.00 | 1,039.00 | 1,068.00 | 1,068.00 | - | 4,800 |
| Apr 20, 2026 | 1,036.00 | 1,075.00 | 1,036.00 | 1,068.00 | 1,068.00 | 3.89% | 24,400 |
| Apr 17, 2026 | 1,045.00 | 1,045.00 | 1,022.00 | 1,028.00 | 1,028.00 | -1.63% | 7,400 |
| Apr 16, 2026 | 1,029.00 | 1,059.00 | 1,029.00 | 1,045.00 | 1,045.00 | 0.77% | 14,700 |
| Apr 15, 2026 | 1,045.00 | 1,045.00 | 1,023.00 | 1,037.00 | 1,037.00 | -0.38% | 13,000 |
| Apr 14, 2026 | 1,035.00 | 1,045.00 | 1,027.00 | 1,041.00 | 1,041.00 | 1.36% | 12,800 |
| Apr 13, 2026 | 1,018.00 | 1,030.00 | 1,015.00 | 1,027.00 | 1,027.00 | 0.79% | 14,400 |
| Apr 10, 2026 | 1,020.00 | 1,020.00 | 1,005.00 | 1,019.00 | 1,019.00 | 0.49% | 6,400 |
| Apr 9, 2026 | 1,024.00 | 1,024.00 | 1,005.00 | 1,014.00 | 1,014.00 | -0.49% | 2,000 |
| Apr 8, 2026 | 1,015.00 | 1,027.00 | 1,008.00 | 1,019.00 | 1,019.00 | 2.10% | 11,800 |
| Apr 7, 2026 | 1,009.00 | 1,016.00 | 998.00 | 998.00 | 998.00 | -1.09% | 6,500 |
| Apr 6, 2026 | 1,013.00 | 1,013.00 | 1,001.00 | 1,009.00 | 1,009.00 | 0.90% | 3,900 |
| Apr 3, 2026 | 995.00 | 1,001.00 | 995.00 | 1,000.00 | 1,000.00 | 0.50% | 2,200 |
| Apr 2, 2026 | 1,016.00 | 1,016.00 | 995.00 | 995.00 | 995.00 | -2.07% | 5,300 |
| Apr 1, 2026 | 982.00 | 1,031.00 | 982.00 | 1,016.00 | 1,016.00 | 3.36% | 15,000 |
| Mar 31, 2026 | 986.00 | 1,009.00 | 982.00 | 983.00 | 983.00 | -0.30% | 6,900 |
| Mar 30, 2026 | 986.00 | 999.00 | 981.00 | 986.00 | 986.00 | -2.95% | 11,200 |
| Mar 27, 2026 | 1,010.00 | 1,045.00 | 1,010.00 | 1,026.00 | 1,016.00 | 1.58% | 17,800 |
| Mar 26, 2026 | 1,020.00 | 1,026.00 | 1,010.00 | 1,010.00 | 1,000.16 | -0.88% | 4,400 |
| Mar 25, 2026 | 1,010.00 | 1,038.00 | 1,010.00 | 1,019.00 | 1,009.07 | 1.39% | 8,400 |
| Mar 24, 2026 | 1,000.00 | 1,023.00 | 1,000.00 | 1,005.00 | 995.20 | 1.52% | 11,900 |
| Mar 23, 2026 | 992.00 | 1,015.00 | 982.00 | 990.00 | 980.35 | -1.00% | 15,400 |
| Mar 19, 2026 | 991.00 | 1,011.00 | 989.00 | 1,000.00 | 990.25 | -0.20% | 9,300 |
| Mar 18, 2026 | 990.00 | 1,008.00 | 990.00 | 1,002.00 | 992.23 | 1.52% | 14,200 |
| Mar 17, 2026 | 999.00 | 1,005.00 | 987.00 | 987.00 | 977.38 | - | 10,000 |
| Mar 16, 2026 | 981.00 | 990.00 | 975.00 | 987.00 | 977.38 | 0.61% | 8,500 |