Kurogane Kosakusho Ltd. (TYO:7997)
Japan · Delayed Price · Currency is JPY 945.00
-19.00 (-1.97%)
May 11, 2026, 3:30 PM JST
Kurogane Kosakusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 960.00 | 964.00 | 954.00 | 964.00 | 964.00 | -0.52% | 1,600 |
| May 7, 2026 | 953.00 | 969.00 | 953.00 | 969.00 | 969.00 | 1.79% | 1,000 |
| May 1, 2026 | 956.00 | 962.00 | 952.00 | 952.00 | 952.00 | -0.63% | 1,100 |
| Apr 30, 2026 | 961.00 | 961.00 | 958.00 | 958.00 | 958.00 | -0.42% | 1,800 |
| Apr 28, 2026 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | 0.10% | 500 |
| Apr 27, 2026 | 972.00 | 972.00 | 961.00 | 961.00 | 961.00 | -0.31% | 1,700 |
| Apr 24, 2026 | 967.00 | 967.00 | 963.00 | 964.00 | 964.00 | -0.31% | 500 |
| Apr 23, 2026 | 978.00 | 978.00 | 967.00 | 967.00 | 967.00 | -0.51% | 1,700 |
| Apr 22, 2026 | 970.00 | 972.00 | 970.00 | 972.00 | 972.00 | -1.02% | 7,400 |
| Apr 21, 2026 | 983.00 | 983.00 | 963.00 | 982.00 | 982.00 | -0.10% | 1,600 |
| Apr 20, 2026 | 982.00 | 983.00 | 964.00 | 983.00 | 983.00 | 2.40% | 1,300 |
| Apr 17, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - | 100 |
| Apr 16, 2026 | 965.00 | 974.00 | 959.00 | 960.00 | 960.00 | -0.52% | 1,900 |
| Apr 15, 2026 | 962.00 | 983.00 | 962.00 | 965.00 | 965.00 | -0.52% | 4,400 |
| Apr 14, 2026 | 991.00 | 1,009.00 | 970.00 | 970.00 | 970.00 | -2.32% | 8,600 |
| Apr 13, 2026 | 998.00 | 998.00 | 993.00 | 993.00 | 993.00 | -0.50% | 1,300 |
| Apr 10, 2026 | 987.00 | 998.00 | 987.00 | 998.00 | 998.00 | 1.22% | 1,000 |
| Apr 9, 2026 | 987.00 | 999.00 | 984.00 | 986.00 | 986.00 | -0.20% | 2,300 |
| Apr 8, 2026 | 977.00 | 988.00 | 977.00 | 988.00 | 988.00 | 1.13% | 3,700 |
| Apr 7, 2026 | 980.00 | 980.00 | 967.00 | 977.00 | 977.00 | - | 2,200 |
| Apr 6, 2026 | 968.00 | 978.00 | 965.00 | 977.00 | 977.00 | 1.77% | 2,600 |
| Apr 3, 2026 | 963.00 | 963.00 | 956.00 | 960.00 | 960.00 | -0.72% | 1,500 |
| Apr 2, 2026 | 958.00 | 967.00 | 958.00 | 967.00 | 967.00 | - | 1,200 |
| Apr 1, 2026 | 962.00 | 968.00 | 960.00 | 967.00 | 967.00 | 0.62% | 800 |
| Mar 31, 2026 | 961.00 | 961.00 | 960.00 | 961.00 | 961.00 | - | 400 |
| Mar 30, 2026 | 960.00 | 976.00 | 960.00 | 961.00 | 961.00 | 0.10% | 1,100 |
| Mar 27, 2026 | 967.00 | 967.00 | 960.00 | 960.00 | 960.00 | 0.84% | 1,400 |
| Mar 26, 2026 | 983.00 | 983.00 | 952.00 | 952.00 | 952.00 | -0.21% | 7,300 |
| Mar 25, 2026 | 966.00 | 966.00 | 940.00 | 954.00 | 954.00 | 0.32% | 2,500 |
| Mar 24, 2026 | 970.00 | 970.00 | 947.00 | 951.00 | 951.00 | 0.42% | 2,000 |
| Mar 23, 2026 | 980.00 | 980.00 | 947.00 | 947.00 | 947.00 | -1.35% | 6,900 |
| Mar 19, 2026 | 950.00 | 960.00 | 947.00 | 960.00 | 960.00 | 0.42% | 1,400 |
| Mar 18, 2026 | 951.00 | 956.00 | 948.00 | 956.00 | 956.00 | 0.53% | 1,200 |
| Mar 17, 2026 | 959.00 | 959.00 | 949.00 | 951.00 | 951.00 | -0.83% | 1,300 |
| Mar 16, 2026 | 953.00 | 960.00 | 948.00 | 959.00 | 959.00 | 0.74% | 1,700 |
| Mar 13, 2026 | 962.00 | 962.00 | 951.00 | 952.00 | 952.00 | -1.35% | 1,300 |
| Mar 12, 2026 | 954.00 | 965.00 | 943.00 | 965.00 | 965.00 | 1.05% | 4,900 |
| Mar 11, 2026 | 970.00 | 970.00 | 955.00 | 955.00 | 955.00 | -0.62% | 7,600 |
| Mar 10, 2026 | 974.00 | 974.00 | 961.00 | 961.00 | 961.00 | 0.63% | 800 |
| Mar 9, 2026 | 970.00 | 970.00 | 955.00 | 955.00 | 955.00 | -1.04% | 3,000 |
| Mar 6, 2026 | 965.00 | 965.00 | 960.00 | 965.00 | 965.00 | -0.52% | 1,100 |
| Mar 5, 2026 | 952.00 | 973.00 | 952.00 | 970.00 | 970.00 | 2.21% | 1,600 |
| Mar 4, 2026 | 963.00 | 963.00 | 949.00 | 949.00 | 949.00 | -2.57% | 5,400 |
| Mar 3, 2026 | 980.00 | 982.00 | 974.00 | 974.00 | 974.00 | -0.81% | 1,900 |
| Mar 2, 2026 | 982.00 | 982.00 | 965.00 | 982.00 | 982.00 | -0.10% | 3,300 |
| Feb 27, 2026 | 971.00 | 983.00 | 965.00 | 983.00 | 983.00 | 0.41% | 3,900 |
| Feb 26, 2026 | 986.00 | 986.00 | 974.00 | 979.00 | 979.00 | 0.10% | 3,900 |
| Feb 25, 2026 | 979.00 | 979.00 | 978.00 | 978.00 | 978.00 | 0.31% | 1,000 |
| Feb 24, 2026 | 979.00 | 979.00 | 966.00 | 975.00 | 975.00 | 0.93% | 2,200 |
| Feb 20, 2026 | 980.00 | 980.00 | 966.00 | 966.00 | 966.00 | -1.43% | 1,600 |