Kurogane Kosakusho Ltd. (TYO:7997)
Japan · Delayed Price · Currency is JPY 1,169.00
-26.00 (-2.18%)
Nov 2, 2026, 3:30 PM JST
Kurogane Kosakusho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,177.00 | 1,177.00 | 1,157.00 | 1,169.00 | 1,169.00 | -2.18% | 10,700 |
| Oct 30, 2026 | 1,199.00 | 1,208.00 | 1,171.00 | 1,195.00 | 1,195.00 | -0.33% | 10,600 |
| Oct 29, 2026 | 1,180.00 | 1,228.00 | 1,180.00 | 1,199.00 | 1,199.00 | 2.48% | 18,800 |
| Oct 28, 2026 | 1,157.00 | 1,170.00 | 1,145.00 | 1,170.00 | 1,170.00 | 1.21% | 7,500 |
| Oct 27, 2026 | 1,170.00 | 1,170.00 | 1,156.00 | 1,156.00 | 1,156.00 | -1.28% | 8,000 |
| Oct 26, 2026 | 1,174.00 | 1,210.00 | 1,167.00 | 1,171.00 | 1,171.00 | - | 17,600 |
| Oct 23, 2026 | 1,172.00 | 1,172.00 | 1,164.00 | 1,171.00 | 1,171.00 | -0.17% | 2,000 |
| Oct 22, 2026 | 1,171.00 | 1,174.00 | 1,160.00 | 1,173.00 | 1,173.00 | 1.56% | 5,100 |
| Oct 21, 2026 | 1,175.00 | 1,175.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.77% | 4,400 |
| Oct 20, 2026 | 1,175.00 | 1,175.00 | 1,157.00 | 1,164.00 | 1,164.00 | - | 3,200 |
| Oct 19, 2026 | 1,149.00 | 1,164.00 | 1,144.00 | 1,164.00 | 1,164.00 | 1.04% | 4,100 |
| Oct 16, 2026 | 1,140.00 | 1,153.00 | 1,137.00 | 1,152.00 | 1,152.00 | -0.69% | 6,400 |
| Oct 15, 2026 | 1,180.00 | 1,184.00 | 1,160.00 | 1,160.00 | 1,160.00 | -2.03% | 8,900 |
| Oct 14, 2026 | 1,188.00 | 1,188.00 | 1,175.00 | 1,184.00 | 1,184.00 | -0.25% | 5,500 |
| Oct 13, 2026 | 1,187.00 | 1,187.00 | 1,179.00 | 1,187.00 | 1,187.00 | -0.08% | 3,400 |
| Oct 9, 2026 | 1,187.00 | 1,188.00 | 1,176.00 | 1,188.00 | 1,188.00 | 1.11% | 3,200 |
| Oct 8, 2026 | 1,188.00 | 1,188.00 | 1,174.00 | 1,175.00 | 1,175.00 | -0.68% | 5,200 |
| Oct 7, 2026 | 1,176.00 | 1,190.00 | 1,175.00 | 1,183.00 | 1,183.00 | 0.94% | 9,500 |
| Oct 6, 2026 | 1,174.00 | 1,178.00 | 1,163.00 | 1,172.00 | 1,172.00 | 0.77% | 3,700 |
| Oct 5, 2026 | 1,140.00 | 1,163.00 | 1,136.00 | 1,163.00 | 1,163.00 | 2.83% | 4,800 |
| Oct 2, 2026 | 1,136.00 | 1,138.00 | 1,130.00 | 1,131.00 | 1,131.00 | -0.44% | 1,800 |
| Oct 1, 2026 | 1,145.00 | 1,145.00 | 1,123.00 | 1,136.00 | 1,136.00 | -0.61% | 5,300 |
| Sep 30, 2026 | 1,145.00 | 1,150.00 | 1,133.00 | 1,143.00 | 1,143.00 | -0.17% | 5,400 |
| Sep 29, 2026 | 1,110.00 | 1,148.00 | 1,108.00 | 1,145.00 | 1,145.00 | 3.34% | 11,200 |
| Sep 28, 2026 | 1,100.00 | 1,109.00 | 1,100.00 | 1,108.00 | 1,108.00 | 0.91% | 6,600 |
| Sep 25, 2026 | 1,088.00 | 1,098.00 | 1,088.00 | 1,098.00 | 1,098.00 | 0.92% | 2,400 |
| Sep 24, 2026 | 1,093.00 | 1,093.00 | 1,086.00 | 1,088.00 | 1,088.00 | 0.28% | 2,300 |
| Sep 18, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.09% | 2,300 |
| Sep 17, 2026 | 1,083.00 | 1,084.00 | 1,081.00 | 1,084.00 | 1,084.00 | 0.09% | 500 |
| Sep 16, 2026 | 1,087.00 | 1,087.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.09% | 1,600 |
| Sep 15, 2026 | 1,089.00 | 1,093.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.64% | 1,100 |
| Sep 14, 2026 | 1,089.00 | 1,090.00 | 1,084.00 | 1,089.00 | 1,089.00 | 0.37% | 1,600 |
| Sep 11, 2026 | 1,086.00 | 1,086.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.18% | 4,900 |
| Sep 10, 2026 | 1,090.00 | 1,090.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.09% | 900 |
| Sep 9, 2026 | 1,090.00 | 1,090.00 | 1,086.00 | 1,086.00 | 1,086.00 | -0.28% | 2,600 |
| Sep 8, 2026 | 1,089.00 | 1,089.00 | 1,085.00 | 1,089.00 | 1,089.00 | 0.55% | 1,100 |
| Sep 7, 2026 | 1,083.00 | 1,085.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.37% | 1,400 |
| Sep 4, 2026 | 1,084.00 | 1,086.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0.19% | 1,000 |
| Sep 3, 2026 | 1,074.00 | 1,080.00 | 1,070.00 | 1,077.00 | 1,077.00 | 0.28% | 1,000 |
| Sep 2, 2026 | 1,081.00 | 1,081.00 | 1,069.00 | 1,074.00 | 1,074.00 | -0.56% | 2,500 |
| Sep 1, 2026 | 1,089.00 | 1,089.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.83% | 2,700 |
| Aug 31, 2026 | 1,099.00 | 1,099.00 | 1,083.00 | 1,089.00 | 1,089.00 | - | 3,200 |
| Aug 28, 2026 | 1,099.00 | 1,109.00 | 1,089.00 | 1,089.00 | 1,089.00 | -0.91% | 5,500 |
| Aug 27, 2026 | 1,088.00 | 1,100.00 | 1,088.00 | 1,099.00 | 1,099.00 | 1.20% | 4,500 |
| 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 |