Kurogane Kosakusho Ltd. (TYO:7997)
Japan · Delayed Price · Currency is JPY 1,183.00
+11.00 (0.94%)
Oct 7, 2026, 3:30 PM JST
Kurogane Kosakusho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |