Kuroda Precision Industries Ltd. (TYO:7726)
Japan · Delayed Price · Currency is JPY 1,513.00
+44.00 (3.00%)
Oct 5, 2026, 3:30 PM JST
TYO:7726 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1,476.00 | 1,476.00 | 1,469.00 | 1,469.00 | - | - | 300 |
| Oct 2, 2026 | 1,476.00 | 1,495.00 | 1,459.00 | 1,469.00 | 1,469.00 | -1.80% | 5,200 |
| Oct 1, 2026 | 1,449.00 | 1,498.00 | 1,435.00 | 1,496.00 | 1,496.00 | 3.24% | 8,100 |
| Sep 30, 2026 | 1,420.00 | 1,474.00 | 1,411.00 | 1,449.00 | 1,449.00 | 2.84% | 17,100 |
| Sep 29, 2026 | 1,405.00 | 1,429.00 | 1,384.00 | 1,409.00 | 1,409.00 | -1.81% | 7,500 |
| Sep 28, 2026 | 1,444.00 | 1,444.00 | 1,418.00 | 1,440.00 | 1,435.00 | 0.14% | 1,400 |
| Sep 25, 2026 | 1,438.00 | 1,448.00 | 1,425.00 | 1,438.00 | 1,433.01 | - | 5,300 |
| Sep 24, 2026 | 1,400.00 | 1,438.00 | 1,370.00 | 1,438.00 | 1,433.01 | 2.64% | 5,100 |
| Sep 18, 2026 | 1,400.00 | 1,420.00 | 1,390.00 | 1,401.00 | 1,396.14 | 0.14% | 8,100 |
| Sep 17, 2026 | 1,391.00 | 1,425.00 | 1,391.00 | 1,399.00 | 1,394.14 | 0.65% | 11,700 |
| Sep 16, 2026 | 1,395.00 | 1,395.00 | 1,362.00 | 1,390.00 | 1,385.17 | -0.22% | 600 |
| Sep 15, 2026 | 1,366.00 | 1,408.00 | 1,361.00 | 1,393.00 | 1,388.16 | 1.98% | 5,000 |
| Sep 14, 2026 | 1,390.00 | 1,391.00 | 1,340.00 | 1,366.00 | 1,361.26 | -1.80% | 3,700 |
| Sep 11, 2026 | 1,370.00 | 1,398.00 | 1,326.00 | 1,391.00 | 1,386.17 | -0.57% | 12,600 |
| Sep 10, 2026 | 1,401.00 | 1,416.00 | 1,364.00 | 1,399.00 | 1,394.14 | -0.14% | 10,500 |
| Sep 9, 2026 | 1,390.00 | 1,418.00 | 1,379.00 | 1,401.00 | 1,396.14 | -0.64% | 6,000 |
| Sep 8, 2026 | 1,404.00 | 1,416.00 | 1,383.00 | 1,410.00 | 1,405.10 | -0.70% | 6,000 |
| Sep 7, 2026 | 1,399.00 | 1,429.00 | 1,388.00 | 1,420.00 | 1,415.07 | 2.31% | 10,500 |
| Sep 4, 2026 | 1,367.00 | 1,399.00 | 1,367.00 | 1,388.00 | 1,383.18 | 1.54% | 10,000 |
| Sep 3, 2026 | 1,342.00 | 1,386.00 | 1,326.00 | 1,367.00 | 1,362.25 | -0.15% | 10,900 |
| Sep 2, 2026 | 1,360.00 | 1,369.00 | 1,330.00 | 1,369.00 | 1,364.25 | 0.15% | 9,900 |
| Sep 1, 2026 | 1,365.00 | 1,385.00 | 1,336.00 | 1,367.00 | 1,362.25 | 0.15% | 7,500 |
| Aug 31, 2026 | 1,335.00 | 1,373.00 | 1,314.00 | 1,365.00 | 1,360.26 | 2.25% | 6,600 |
| Aug 28, 2026 | 1,346.00 | 1,375.00 | 1,335.00 | 1,335.00 | 1,330.36 | -0.45% | 4,200 |
| Aug 27, 2026 | 1,315.00 | 1,350.00 | 1,302.00 | 1,341.00 | 1,336.34 | 2.84% | 13,600 |
| Aug 26, 2026 | 1,320.00 | 1,320.00 | 1,297.00 | 1,304.00 | 1,299.47 | -0.69% | 3,800 |
| Aug 25, 2026 | 1,314.00 | 1,319.00 | 1,295.00 | 1,313.00 | 1,308.44 | -0.08% | 5,500 |
| Aug 24, 2026 | 1,325.00 | 1,325.00 | 1,298.00 | 1,314.00 | 1,309.44 | -0.83% | 4,900 |
| Aug 21, 2026 | 1,309.00 | 1,327.00 | 1,306.00 | 1,325.00 | 1,320.40 | 1.22% | 4,500 |
| Aug 20, 2026 | 1,312.00 | 1,318.00 | 1,300.00 | 1,309.00 | 1,304.45 | 0.93% | 8,700 |
| Aug 19, 2026 | 1,350.00 | 1,350.00 | 1,297.00 | 1,297.00 | 1,292.50 | -3.93% | 15,900 |
| Aug 18, 2026 | 1,352.00 | 1,415.00 | 1,340.00 | 1,350.00 | 1,345.31 | -0.44% | 17,600 |
| Aug 17, 2026 | 1,323.00 | 1,378.00 | 1,323.00 | 1,356.00 | 1,351.29 | 2.57% | 24,000 |
| Aug 14, 2026 | 1,309.00 | 1,342.00 | 1,309.00 | 1,322.00 | 1,317.41 | 0.99% | 17,700 |
| Aug 13, 2026 | 1,312.00 | 1,322.00 | 1,301.00 | 1,309.00 | 1,304.45 | -0.46% | 19,500 |
| Aug 12, 2026 | 1,292.00 | 1,329.00 | 1,257.00 | 1,315.00 | 1,310.43 | -8.81% | 69,600 |
| Aug 10, 2026 | 1,414.00 | 1,489.00 | 1,395.00 | 1,442.00 | 1,436.99 | 4.19% | 65,500 |
| Aug 7, 2026 | 1,405.00 | 1,405.00 | 1,345.00 | 1,384.00 | 1,379.19 | -0.79% | 13,200 |
| Aug 6, 2026 | 1,384.00 | 1,401.00 | 1,356.00 | 1,395.00 | 1,390.16 | 0.72% | 10,200 |
| Aug 5, 2026 | 1,348.00 | 1,396.00 | 1,347.00 | 1,385.00 | 1,380.19 | 4.29% | 20,700 |
| Aug 4, 2026 | 1,294.00 | 1,342.00 | 1,291.00 | 1,328.00 | 1,323.39 | 2.79% | 15,100 |
| Aug 3, 2026 | 1,272.00 | 1,292.00 | 1,244.00 | 1,292.00 | 1,287.51 | 1.97% | 12,300 |
| Jul 31, 2026 | 1,274.00 | 1,281.00 | 1,240.00 | 1,267.00 | 1,262.60 | 4.45% | 21,600 |
| Jul 30, 2026 | 1,180.00 | 1,245.00 | 1,180.00 | 1,213.00 | 1,208.79 | 2.80% | 15,700 |
| Jul 29, 2026 | 1,222.00 | 1,252.00 | 1,160.00 | 1,180.00 | 1,175.90 | -3.44% | 62,100 |
| Jul 28, 2026 | 1,276.00 | 1,276.00 | 1,213.00 | 1,222.00 | 1,217.76 | -4.68% | 31,600 |
| Jul 27, 2026 | 1,329.00 | 1,329.00 | 1,272.00 | 1,282.00 | 1,277.55 | -2.88% | 10,000 |
| Jul 24, 2026 | 1,346.00 | 1,346.00 | 1,296.00 | 1,320.00 | 1,315.42 | -3.08% | 13,100 |
| Jul 23, 2026 | 1,328.00 | 1,362.00 | 1,328.00 | 1,362.00 | 1,357.27 | 2.56% | 3,300 |
| Jul 22, 2026 | 1,384.00 | 1,384.00 | 1,326.00 | 1,328.00 | 1,323.39 | 0.30% | 22,000 |