Kurogane Kosakusho Ltd. (TYO:7997)
Japan · Delayed Price · Currency is JPY 933.00
-6.00 (-0.64%)
Feb 4, 2026, 3:30 PM JST
Kurogane Kosakusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 943.00 | 945.00 | 939.00 | 939.00 | 939.00 | -0.42% | 4,300 |
| Feb 2, 2026 | 947.00 | 953.00 | 942.00 | 943.00 | 943.00 | -0.42% | 1,600 |
| Jan 30, 2026 | 949.00 | 949.00 | 942.00 | 947.00 | 947.00 | 0.53% | 1,300 |
| Jan 29, 2026 | 950.00 | 950.00 | 942.00 | 942.00 | 942.00 | -0.63% | 2,000 |
| Jan 28, 2026 | 945.00 | 948.00 | 945.00 | 948.00 | 948.00 | 0.32% | 1,800 |
| Jan 27, 2026 | 953.00 | 953.00 | 944.00 | 945.00 | 945.00 | -0.42% | 4,400 |
| Jan 26, 2026 | 958.00 | 958.00 | 949.00 | 949.00 | 949.00 | -0.21% | 4,200 |
| Jan 23, 2026 | 952.00 | 954.00 | 949.00 | 951.00 | 951.00 | -0.11% | 5,400 |
| Jan 22, 2026 | 951.00 | 952.00 | 948.00 | 952.00 | 952.00 | 0.74% | 2,400 |
| Jan 21, 2026 | 953.00 | 953.00 | 943.00 | 945.00 | 945.00 | -0.84% | 4,000 |
| Jan 20, 2026 | 950.00 | 954.00 | 947.00 | 953.00 | 953.00 | 0.95% | 4,500 |
| Jan 19, 2026 | 949.00 | 954.00 | 944.00 | 944.00 | 944.00 | 0.32% | 12,900 |
| Jan 16, 2026 | 951.00 | 958.00 | 941.00 | 941.00 | 941.00 | -1.05% | 9,000 |
| Jan 15, 2026 | 961.00 | 972.00 | 948.00 | 951.00 | 951.00 | -1.14% | 13,100 |
| Jan 14, 2026 | 961.00 | 1,000.00 | 961.00 | 962.00 | 962.00 | 0.84% | 14,300 |
| Jan 13, 2026 | 950.00 | 962.00 | 947.00 | 954.00 | 954.00 | 0.95% | 6,500 |
| Jan 9, 2026 | 956.00 | 956.00 | 945.00 | 945.00 | 945.00 | -0.94% | 4,600 |
| Jan 8, 2026 | 952.00 | 957.00 | 949.00 | 954.00 | 954.00 | 0.21% | 2,300 |
| Jan 7, 2026 | 952.00 | 957.00 | 950.00 | 952.00 | 952.00 | -0.52% | 2,600 |
| Jan 6, 2026 | 959.00 | 959.00 | 950.00 | 957.00 | 957.00 | 0.10% | 6,400 |
| Jan 5, 2026 | 953.00 | 968.00 | 947.00 | 956.00 | 956.00 | 1.16% | 15,000 |
| Dec 30, 2025 | 924.00 | 951.00 | 924.00 | 945.00 | 945.00 | 2.27% | 10,000 |
| Dec 29, 2025 | 925.00 | 935.00 | 908.00 | 924.00 | 924.00 | 1.99% | 6,900 |
| Dec 26, 2025 | 911.00 | 920.00 | 896.00 | 906.00 | 906.00 | -0.55% | 30,300 |
| Dec 25, 2025 | 906.00 | 911.00 | 899.00 | 911.00 | 911.00 | 0.44% | 15,400 |
| Dec 24, 2025 | 891.00 | 912.00 | 891.00 | 907.00 | 907.00 | 1.00% | 12,100 |
| Dec 23, 2025 | 887.00 | 910.00 | 886.00 | 898.00 | 898.00 | 1.13% | 17,800 |
| Dec 22, 2025 | 891.00 | 896.00 | 888.00 | 888.00 | 888.00 | -0.34% | 18,800 |
| Dec 19, 2025 | 895.00 | 898.00 | 890.00 | 891.00 | 891.00 | -0.56% | 12,700 |
| Dec 18, 2025 | 889.00 | 896.00 | 889.00 | 896.00 | 896.00 | 0.90% | 10,000 |
| Dec 17, 2025 | 895.00 | 895.00 | 886.00 | 888.00 | 888.00 | -1.11% | 11,000 |
| Dec 16, 2025 | 904.00 | 929.00 | 897.00 | 898.00 | 898.00 | -0.66% | 32,700 |
| Dec 15, 2025 | 891.00 | 907.00 | 887.00 | 904.00 | 904.00 | 1.46% | 12,700 |
| Dec 12, 2025 | 896.00 | 902.00 | 883.00 | 891.00 | 891.00 | -0.56% | 17,100 |
| Dec 11, 2025 | 914.00 | 916.00 | 896.00 | 896.00 | 896.00 | -2.08% | 23,900 |
| Dec 10, 2025 | 919.00 | 920.00 | 913.00 | 915.00 | 915.00 | -0.11% | 11,400 |
| Dec 9, 2025 | 916.00 | 920.00 | 913.00 | 916.00 | 916.00 | -0.11% | 9,000 |
| Dec 8, 2025 | 920.00 | 926.00 | 916.00 | 917.00 | 917.00 | -0.22% | 10,600 |
| Dec 5, 2025 | 925.00 | 925.00 | 912.00 | 919.00 | 919.00 | -0.65% | 12,800 |
| Dec 4, 2025 | 917.00 | 931.00 | 917.00 | 925.00 | 925.00 | 0.87% | 10,500 |
| Dec 3, 2025 | 924.00 | 931.00 | 915.00 | 917.00 | 917.00 | -0.76% | 24,400 |
| Dec 2, 2025 | 958.00 | 961.00 | 923.00 | 924.00 | 924.00 | -3.55% | 34,500 |
| Dec 1, 2025 | 1,001.00 | 1,001.00 | 956.00 | 958.00 | 958.00 | -4.68% | 52,700 |
| Nov 28, 2025 | 1,024.00 | 1,025.00 | 994.00 | 1,005.00 | 1,005.00 | -2.24% | 68,200 |
| Nov 27, 2025 | 1,003.00 | 1,060.00 | 1,003.00 | 1,028.00 | 1,028.00 | -13.61% | 144,200 |
| Nov 26, 2025 | 1,164.00 | 1,194.00 | 1,164.00 | 1,190.00 | 1,149.76 | 3.12% | 80,200 |
| Nov 25, 2025 | 1,150.00 | 1,157.00 | 1,137.00 | 1,154.00 | 1,114.98 | 1.85% | 50,900 |
| Nov 21, 2025 | 1,121.00 | 1,134.00 | 1,121.00 | 1,133.00 | 1,094.69 | 0.44% | 37,600 |
| Nov 20, 2025 | 1,135.00 | 1,137.00 | 1,124.00 | 1,128.00 | 1,089.86 | 0.09% | 17,400 |
| Nov 19, 2025 | 1,130.00 | 1,133.00 | 1,122.00 | 1,127.00 | 1,088.89 | -0.35% | 22,400 |