Kuroda Precision Industries Ltd. (TYO:7726)
Japan · Delayed Price · Currency is JPY 1,575.00
+131.00 (9.07%)
Jun 19, 2026, 3:30 PM JST
TYO:7726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,215.00 | 1,222.00 | 1,159.00 | 1,179.00 | 1,179.00 | -3.60% | 25,800 |
| Jun 10, 2026 | 1,279.00 | 1,279.00 | 1,215.00 | 1,223.00 | 1,223.00 | -4.45% | 28,900 |
| Jun 9, 2026 | 1,342.00 | 1,342.00 | 1,261.00 | 1,280.00 | 1,280.00 | -2.44% | 26,100 |
| Jun 8, 2026 | 1,343.00 | 1,345.00 | 1,284.00 | 1,312.00 | 1,312.00 | -6.49% | 62,100 |
| Jun 5, 2026 | 1,325.00 | 1,403.00 | 1,325.00 | 1,403.00 | 1,403.00 | 5.89% | 24,400 |
| Jun 4, 2026 | 1,414.00 | 1,414.00 | 1,273.00 | 1,325.00 | 1,325.00 | -5.09% | 55,100 |
| Jun 3, 2026 | 1,373.00 | 1,435.00 | 1,368.00 | 1,396.00 | 1,396.00 | 1.16% | 28,700 |
| Jun 2, 2026 | 1,412.00 | 1,421.00 | 1,357.00 | 1,380.00 | 1,380.00 | -2.13% | 42,700 |
| Jun 1, 2026 | 1,384.00 | 1,425.00 | 1,374.00 | 1,410.00 | 1,410.00 | 2.17% | 41,000 |
| 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 |