Kpp Group Holdings Co., Ltd. (TYO:9274)
Japan · Delayed Price · Currency is JPY 1,047.00
-41.00 (-3.77%)
Jul 17, 2026, 3:30 PM JST
Kpp Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,076.00 | 1,087.00 | 1,040.00 | 1,047.00 | 1,047.00 | -3.77% | 205,500 |
| Jul 16, 2026 | 1,099.00 | 1,100.00 | 1,081.00 | 1,088.00 | 1,088.00 | -0.64% | 153,100 |
| Jul 15, 2026 | 1,069.00 | 1,098.00 | 1,068.00 | 1,095.00 | 1,095.00 | 2.43% | 235,700 |
| Jul 14, 2026 | 1,036.00 | 1,073.00 | 1,036.00 | 1,069.00 | 1,069.00 | 3.19% | 295,900 |
| Jul 13, 2026 | 1,040.00 | 1,047.00 | 1,028.00 | 1,036.00 | 1,036.00 | 0.39% | 169,100 |
| Jul 10, 2026 | 1,045.00 | 1,048.00 | 1,029.00 | 1,032.00 | 1,032.00 | -0.86% | 165,800 |
| Jul 9, 2026 | 1,033.00 | 1,044.00 | 1,032.00 | 1,041.00 | 1,041.00 | 0.68% | 137,600 |
| Jul 8, 2026 | 1,030.00 | 1,042.00 | 1,022.00 | 1,034.00 | 1,034.00 | 0.39% | 142,900 |
| Jul 7, 2026 | 1,015.00 | 1,045.00 | 1,015.00 | 1,030.00 | 1,030.00 | 1.78% | 189,600 |
| Jul 6, 2026 | 1,031.00 | 1,034.00 | 1,006.00 | 1,012.00 | 1,012.00 | -1.94% | 155,400 |
| Jul 3, 2026 | 1,020.00 | 1,032.00 | 1,016.00 | 1,032.00 | 1,032.00 | 1.08% | 133,400 |
| Jul 2, 2026 | 1,015.00 | 1,032.00 | 1,013.00 | 1,021.00 | 1,021.00 | 1.39% | 154,300 |
| Jul 1, 2026 | 1,030.00 | 1,036.00 | 1,007.00 | 1,007.00 | 1,007.00 | -2.04% | 268,600 |
| Jun 30, 2026 | 1,023.00 | 1,043.00 | 1,021.00 | 1,028.00 | 1,028.00 | 0.49% | 183,100 |
| Jun 29, 2026 | 1,015.00 | 1,023.00 | 1,001.00 | 1,023.00 | 1,023.00 | 1.39% | 161,300 |
| Jun 26, 2026 | 1,013.00 | 1,025.00 | 1,002.00 | 1,009.00 | 1,009.00 | 0.20% | 110,100 |
| Jun 25, 2026 | 1,001.00 | 1,019.00 | 1,001.00 | 1,007.00 | 1,007.00 | - | 133,700 |
| Jun 24, 2026 | 999.00 | 1,014.00 | 996.00 | 1,007.00 | 1,007.00 | -0.10% | 80,600 |
| Jun 23, 2026 | 1,005.00 | 1,016.00 | 1,002.00 | 1,008.00 | 1,008.00 | -0.20% | 120,500 |
| Jun 22, 2026 | 1,036.00 | 1,036.00 | 998.00 | 1,010.00 | 1,010.00 | -0.79% | 233,100 |
| Jun 19, 2026 | 1,043.00 | 1,062.00 | 1,018.00 | 1,018.00 | 1,018.00 | 5.17% | 622,200 |
| Jun 18, 2026 | 971.00 | 982.00 | 965.00 | 968.00 | 968.00 | -0.51% | 105,100 |
| Jun 17, 2026 | 982.00 | 998.00 | 973.00 | 973.00 | 973.00 | 0.31% | 141,400 |
| Jun 16, 2026 | 964.00 | 975.00 | 954.00 | 970.00 | 970.00 | -0.61% | 161,400 |
| Jun 15, 2026 | 969.00 | 978.00 | 965.00 | 976.00 | 976.00 | 2.85% | 110,800 |
| Jun 12, 2026 | 944.00 | 960.00 | 944.00 | 949.00 | 949.00 | 1.06% | 160,000 |
| Jun 11, 2026 | 942.00 | 946.00 | 927.00 | 939.00 | 939.00 | -0.42% | 171,100 |
| Jun 10, 2026 | 930.00 | 947.00 | 929.00 | 943.00 | 943.00 | 1.40% | 168,600 |
| Jun 9, 2026 | 931.00 | 945.00 | 930.00 | 930.00 | 930.00 | -0.11% | 172,800 |
| Jun 8, 2026 | 922.00 | 937.00 | 917.00 | 931.00 | 931.00 | -0.43% | 174,300 |
| Jun 5, 2026 | 920.00 | 945.00 | 920.00 | 935.00 | 935.00 | 1.30% | 144,500 |
| Jun 4, 2026 | 932.00 | 940.00 | 915.00 | 923.00 | 923.00 | -1.07% | 187,000 |
| Jun 3, 2026 | 936.00 | 940.00 | 918.00 | 933.00 | 933.00 | 0.11% | 213,700 |
| Jun 2, 2026 | 965.00 | 965.00 | 915.00 | 932.00 | 932.00 | -4.12% | 327,600 |
| Jun 1, 2026 | 1,006.00 | 1,006.00 | 972.00 | 972.00 | 972.00 | -3.76% | 332,500 |
| May 29, 2026 | 1,025.00 | 1,026.00 | 1,001.00 | 1,010.00 | 1,010.00 | -1.08% | 163,800 |
| May 28, 2026 | 1,032.00 | 1,032.00 | 1,007.00 | 1,021.00 | 1,021.00 | -0.68% | 163,900 |
| May 27, 2026 | 1,050.00 | 1,062.00 | 1,027.00 | 1,028.00 | 1,028.00 | -2.10% | 236,600 |
| May 26, 2026 | 1,048.00 | 1,053.00 | 1,024.00 | 1,050.00 | 1,050.00 | 0.86% | 227,100 |
| May 25, 2026 | 1,015.00 | 1,056.00 | 1,010.00 | 1,041.00 | 1,041.00 | 3.38% | 525,500 |
| May 22, 2026 | 1,078.00 | 1,080.00 | 988.00 | 1,007.00 | 1,007.00 | -4.10% | 794,200 |
| May 21, 2026 | 999.00 | 1,051.00 | 990.00 | 1,050.00 | 1,050.00 | 6.71% | 332,000 |
| May 20, 2026 | 979.00 | 986.00 | 968.00 | 984.00 | 984.00 | 0.72% | 243,500 |
| May 19, 2026 | 973.00 | 984.00 | 952.00 | 977.00 | 977.00 | 0.62% | 263,000 |
| May 18, 2026 | 980.00 | 1,000.00 | 969.00 | 971.00 | 971.00 | - | 320,100 |
| May 15, 2026 | 1,008.00 | 1,047.00 | 945.00 | 971.00 | 971.00 | -5.08% | 685,000 |
| May 14, 2026 | 1,022.00 | 1,028.00 | 964.00 | 1,023.00 | 1,023.00 | 2.30% | 323,000 |
| May 13, 2026 | 1,003.00 | 1,009.00 | 981.00 | 1,000.00 | 1,000.00 | -0.30% | 292,100 |
| May 12, 2026 | 1,011.00 | 1,019.00 | 999.00 | 1,003.00 | 1,003.00 | -0.79% | 189,300 |
| May 11, 2026 | 1,000.00 | 1,022.00 | 996.00 | 1,011.00 | 1,011.00 | 1.40% | 400,500 |