Kurogane Kosakusho Ltd. (TYO:7997)
Japan · Delayed Price · Currency is JPY 1,099.00
+13.00 (1.20%)
Aug 27, 2026, 3:30 PM JST
Kurogane Kosakusho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,088.00 | 1,096.00 | 1,088.00 | 1,093.00 | - | 0.64% | 2,700 |
| Aug 26, 2026 | 1,085.00 | 1,087.00 | 1,084.00 | 1,086.00 | 1,086.00 | 0.09% | 2,600 |
| Aug 25, 2026 | 1,083.00 | 1,085.00 | 1,083.00 | 1,085.00 | 1,085.00 | 1.02% | 1,800 |
| Aug 24, 2026 | 1,077.00 | 1,080.00 | 1,073.00 | 1,074.00 | 1,074.00 | 0.09% | 3,000 |
| Aug 21, 2026 | 1,074.00 | 1,074.00 | 1,060.00 | 1,073.00 | 1,073.00 | 1.61% | 2,000 |
| Aug 20, 2026 | 1,057.00 | 1,058.00 | 1,056.00 | 1,056.00 | 1,056.00 | -0.09% | 1,100 |
| Aug 19, 2026 | 1,060.00 | 1,060.00 | 1,057.00 | 1,057.00 | 1,057.00 | -0.28% | 900 |
| Aug 18, 2026 | 1,059.00 | 1,061.00 | 1,055.00 | 1,060.00 | 1,060.00 | -0.19% | 800 |
| Aug 17, 2026 | 1,064.00 | 1,064.00 | 1,051.00 | 1,062.00 | 1,062.00 | 0.76% | 1,300 |
| Aug 14, 2026 | 1,060.00 | 1,060.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.09% | 2,400 |
| Aug 13, 2026 | 1,049.00 | 1,055.00 | 1,049.00 | 1,053.00 | 1,053.00 | 1.25% | 1,500 |
| Aug 12, 2026 | 1,037.00 | 1,050.00 | 1,037.00 | 1,040.00 | 1,040.00 | 0.19% | 2,800 |
| Aug 10, 2026 | 1,041.00 | 1,041.00 | 1,035.00 | 1,038.00 | 1,038.00 | -0.29% | 1,300 |
| Aug 7, 2026 | 1,044.00 | 1,044.00 | 1,041.00 | 1,041.00 | 1,041.00 | -0.29% | 200 |
| Aug 6, 2026 | 1,054.00 | 1,054.00 | 1,043.00 | 1,044.00 | 1,044.00 | -0.57% | 500 |
| Aug 5, 2026 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.47% | 800 |
| Aug 4, 2026 | 1,057.00 | 1,057.00 | 1,041.00 | 1,055.00 | 1,055.00 | -0.19% | 1,400 |
| Aug 3, 2026 | 1,057.00 | 1,057.00 | 1,044.00 | 1,057.00 | 1,057.00 | - | 700 |
| Jul 31, 2026 | 1,038.00 | 1,057.00 | 1,035.00 | 1,057.00 | 1,057.00 | 1.05% | 1,500 |
| Jul 30, 2026 | 1,035.00 | 1,046.00 | 1,033.00 | 1,046.00 | 1,046.00 | 1.55% | 2,000 |
| Jul 29, 2026 | 1,041.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.19% | 800 |
| Jul 28, 2026 | 1,044.00 | 1,045.00 | 1,030.00 | 1,032.00 | 1,032.00 | -1.24% | 800 |
| Jul 27, 2026 | 1,064.00 | 1,064.00 | 1,042.00 | 1,045.00 | 1,045.00 | 0.48% | 1,800 |
| Jul 24, 2026 | 1,031.00 | 1,040.00 | 1,027.00 | 1,040.00 | 1,040.00 | 0.97% | 1,300 |
| Jul 23, 2026 | 1,045.00 | 1,045.00 | 1,028.00 | 1,030.00 | 1,030.00 | 0.49% | 500 |
| Jul 22, 2026 | 1,025.00 | 1,036.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 1,100 |
| Jul 21, 2026 | 1,020.00 | 1,037.00 | 1,007.00 | 1,025.00 | 1,025.00 | 1.99% | 2,800 |
| Jul 17, 2026 | 1,047.00 | 1,047.00 | 962.00 | 1,005.00 | 1,005.00 | -3.37% | 17,100 |
| Jul 16, 2026 | 1,068.00 | 1,070.00 | 1,037.00 | 1,040.00 | 1,040.00 | -2.44% | 5,900 |
| Jul 15, 2026 | 1,050.00 | 1,066.00 | 1,050.00 | 1,066.00 | 1,066.00 | 2.50% | 5,200 |
| Jul 14, 2026 | 1,038.00 | 1,050.00 | 1,038.00 | 1,040.00 | 1,040.00 | 0.19% | 1,300 |
| Jul 13, 2026 | 1,054.00 | 1,054.00 | 1,038.00 | 1,038.00 | 1,038.00 | - | 1,700 |
| Jul 10, 2026 | 1,047.00 | 1,048.00 | 1,016.00 | 1,038.00 | 1,038.00 | 0.29% | 4,000 |
| Jul 9, 2026 | 1,026.00 | 1,040.00 | 1,026.00 | 1,035.00 | 1,035.00 | 0.88% | 2,300 |
| Jul 8, 2026 | 1,040.00 | 1,040.00 | 1,026.00 | 1,026.00 | 1,026.00 | -1.25% | 1,800 |
| Jul 7, 2026 | 1,039.00 | 1,039.00 | 1,027.00 | 1,039.00 | 1,039.00 | 1.27% | 1,700 |
| Jul 6, 2026 | 1,034.00 | 1,036.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.20% | 2,200 |
| Jul 3, 2026 | 1,024.00 | 1,024.00 | 1,023.00 | 1,024.00 | 1,024.00 | 0.20% | 500 |
| Jul 2, 2026 | 1,022.00 | 1,022.00 | 1,013.00 | 1,022.00 | 1,022.00 | 0.99% | 1,000 |
| Jul 1, 2026 | 1,018.00 | 1,018.00 | 1,012.00 | 1,012.00 | 1,012.00 | -1.17% | 800 |
| Jun 30, 2026 | 1,023.00 | 1,024.00 | 1,021.00 | 1,024.00 | 1,024.00 | 0.39% | 900 |
| Jun 29, 2026 | 1,000.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 2.00% | 3,100 |
| Jun 26, 2026 | 1,008.00 | 1,008.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.60% | 3,900 |
| Jun 25, 2026 | 997.00 | 1,006.00 | 997.00 | 1,006.00 | 1,006.00 | 0.90% | 1,100 |
| Jun 24, 2026 | 987.00 | 1,000.00 | 987.00 | 997.00 | 997.00 | 1.01% | 1,100 |
| Jun 23, 2026 | 985.00 | 994.00 | 985.00 | 987.00 | 987.00 | -2.08% | 1,300 |
| Jun 22, 2026 | 1,006.00 | 1,008.00 | 1,004.00 | 1,008.00 | 1,008.00 | 1.20% | 1,700 |
| Jun 19, 2026 | 999.00 | 999.00 | 987.00 | 996.00 | 996.00 | -0.10% | 1,000 |
| Jun 18, 2026 | 985.00 | 998.00 | 985.00 | 997.00 | 997.00 | 1.22% | 1,300 |
| Jun 17, 2026 | 987.00 | 987.00 | 985.00 | 985.00 | 985.00 | 0.31% | 500 |