Kpp Group Holdings Co., Ltd. (TYO:9274)
Japan · Delayed Price · Currency is JPY 789.00
-12.00 (-1.50%)
Sep 30, 2025, 3:30 PM JST
Kpp Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 801.00 | 803.00 | 783.00 | 791.00 | - | -1.25% | 79,900 |
| Sep 29, 2025 | 803.00 | 807.00 | 792.00 | 801.00 | 801.00 | -1.84% | 169,600 |
| Sep 26, 2025 | 810.00 | 818.00 | 808.00 | 816.00 | 798.00 | 0.99% | 173,200 |
| Sep 25, 2025 | 808.00 | 809.00 | 802.00 | 808.00 | 790.18 | 0.50% | 136,900 |
| Sep 24, 2025 | 808.00 | 808.00 | 800.00 | 804.00 | 786.26 | -0.12% | 169,200 |
| Sep 22, 2025 | 804.00 | 810.00 | 802.00 | 805.00 | 787.24 | - | 171,100 |
| Sep 19, 2025 | 816.00 | 820.00 | 803.00 | 805.00 | 787.24 | -0.62% | 216,400 |
| Sep 18, 2025 | 823.00 | 823.00 | 808.00 | 810.00 | 792.13 | -1.58% | 197,900 |
| Sep 17, 2025 | 820.00 | 824.00 | 816.00 | 823.00 | 804.85 | -0.12% | 197,900 |
| Sep 16, 2025 | 821.00 | 826.00 | 817.00 | 824.00 | 805.82 | 0.61% | 148,800 |
| Sep 12, 2025 | 820.00 | 824.00 | 816.00 | 819.00 | 800.93 | -0.12% | 156,000 |
| Sep 11, 2025 | 834.00 | 835.00 | 817.00 | 820.00 | 801.91 | -1.32% | 156,000 |
| Sep 10, 2025 | 830.00 | 839.00 | 829.00 | 831.00 | 812.67 | -0.12% | 94,900 |
| Sep 9, 2025 | 837.00 | 842.00 | 830.00 | 832.00 | 813.65 | -0.60% | 168,100 |
| Sep 8, 2025 | 848.00 | 849.00 | 833.00 | 837.00 | 818.54 | -1.41% | 203,100 |
| Sep 5, 2025 | 841.00 | 854.00 | 837.00 | 849.00 | 830.27 | 2.04% | 268,100 |
| Sep 4, 2025 | 828.00 | 833.00 | 827.00 | 832.00 | 813.65 | 0.60% | 149,300 |
| Sep 3, 2025 | 830.00 | 840.00 | 823.00 | 827.00 | 808.76 | 0.61% | 373,200 |
| Sep 2, 2025 | 810.00 | 829.00 | 810.00 | 822.00 | 803.87 | 2.37% | 236,400 |
| Sep 1, 2025 | 825.00 | 825.00 | 801.00 | 803.00 | 785.29 | -2.07% | 184,900 |
| Aug 29, 2025 | 825.00 | 828.00 | 820.00 | 820.00 | 801.91 | -0.36% | 187,800 |
| Aug 28, 2025 | 807.00 | 824.00 | 805.00 | 823.00 | 823.00 | 1.98% | 282,200 |
| Aug 27, 2025 | 806.00 | 808.00 | 800.00 | 807.00 | 807.00 | 0.62% | 157,300 |
| Aug 26, 2025 | 798.00 | 806.00 | 795.00 | 802.00 | 802.00 | 1.13% | 247,600 |
| Aug 25, 2025 | 821.00 | 828.00 | 791.00 | 793.00 | 793.00 | -2.10% | 476,800 |
| Aug 22, 2025 | 793.00 | 810.00 | 791.00 | 810.00 | 810.00 | 2.79% | 394,600 |
| Aug 21, 2025 | 779.00 | 789.00 | 778.00 | 788.00 | 788.00 | 1.16% | 210,500 |
| Aug 20, 2025 | 783.00 | 784.00 | 776.00 | 779.00 | 779.00 | -0.38% | 174,500 |
| Aug 19, 2025 | 784.00 | 785.00 | 778.00 | 782.00 | 782.00 | -0.13% | 154,400 |
| Aug 18, 2025 | 774.00 | 788.00 | 771.00 | 783.00 | 783.00 | 1.16% | 291,400 |
| Aug 15, 2025 | 780.00 | 783.00 | 770.00 | 774.00 | 774.00 | -0.26% | 174,800 |
| Aug 14, 2025 | 775.00 | 785.00 | 763.00 | 776.00 | 776.00 | -0.39% | 424,700 |
| Aug 13, 2025 | 763.00 | 779.00 | 757.00 | 779.00 | 779.00 | 2.91% | 423,100 |
| Aug 12, 2025 | 779.00 | 779.00 | 751.00 | 757.00 | 757.00 | -4.06% | 524,600 |
| Aug 8, 2025 | 800.00 | 804.00 | 786.00 | 789.00 | 789.00 | -2.23% | 296,900 |
| Aug 7, 2025 | 808.00 | 814.00 | 803.00 | 807.00 | 807.00 | -0.25% | 196,900 |
| Aug 6, 2025 | 800.00 | 810.00 | 799.00 | 809.00 | 809.00 | 1.38% | 284,200 |
| Aug 5, 2025 | 797.00 | 798.00 | 794.00 | 798.00 | 798.00 | 0.50% | 147,500 |
| Aug 4, 2025 | 785.00 | 794.00 | 780.00 | 794.00 | 794.00 | 0.63% | 220,400 |
| Aug 1, 2025 | 779.00 | 790.00 | 776.00 | 789.00 | 789.00 | 1.02% | 255,900 |
| Jul 31, 2025 | 777.00 | 782.00 | 773.00 | 781.00 | 781.00 | 0.51% | 120,300 |
| Jul 30, 2025 | 773.00 | 779.00 | 772.00 | 777.00 | 777.00 | 0.13% | 154,300 |
| Jul 29, 2025 | 771.00 | 778.00 | 767.00 | 776.00 | 776.00 | 0.52% | 133,000 |
| Jul 28, 2025 | 777.00 | 780.00 | 769.00 | 772.00 | 772.00 | -0.26% | 201,500 |
| Jul 25, 2025 | 771.00 | 776.00 | 767.00 | 774.00 | 774.00 | 0.52% | 115,500 |
| Jul 24, 2025 | 766.00 | 770.00 | 764.00 | 770.00 | 770.00 | 1.05% | 241,000 |
| Jul 23, 2025 | 757.00 | 764.00 | 754.00 | 762.00 | 762.00 | 0.66% | 235,600 |
| Jul 22, 2025 | 753.00 | 758.00 | 750.00 | 757.00 | 757.00 | 0.53% | 113,500 |
| Jul 18, 2025 | 768.00 | 770.00 | 753.00 | 753.00 | 753.00 | -1.18% | 147,600 |
| Jul 17, 2025 | 773.00 | 777.00 | 760.00 | 762.00 | 762.00 | -1.55% | 195,200 |