Kpp Group Holdings Co., Ltd. (TYO:9274)
Japan · Delayed Price · Currency is JPY 1,113.00
-63.00 (-5.36%)
Sep 29, 2026, 9:55 AM JST
Kpp Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,138.00 | 1,138.00 | 1,112.00 | 1,120.00 | - | -1.67% | 262,300 |
| Sep 28, 2026 | 1,178.00 | 1,192.00 | 1,154.00 | 1,159.00 | 1,139.00 | -1.45% | 853,900 |
| Sep 25, 2026 | 1,145.00 | 1,178.00 | 1,145.00 | 1,176.00 | 1,155.71 | 3.34% | 634,700 |
| Sep 24, 2026 | 1,129.00 | 1,144.00 | 1,114.00 | 1,138.00 | 1,118.36 | 0.62% | 533,100 |
| Sep 18, 2026 | 1,134.00 | 1,138.00 | 1,113.00 | 1,131.00 | 1,111.48 | -0.26% | 389,400 |
| Sep 17, 2026 | 1,141.00 | 1,162.00 | 1,126.00 | 1,134.00 | 1,114.43 | 0.27% | 444,900 |
| Sep 16, 2026 | 1,113.00 | 1,138.00 | 1,108.00 | 1,131.00 | 1,111.48 | 2.63% | 424,500 |
| Sep 15, 2026 | 1,085.00 | 1,110.00 | 1,084.00 | 1,102.00 | 1,082.98 | 1.38% | 238,300 |
| Sep 14, 2026 | 1,092.00 | 1,100.00 | 1,084.00 | 1,087.00 | 1,068.24 | -0.55% | 240,400 |
| Sep 11, 2026 | 1,071.00 | 1,097.00 | 1,065.00 | 1,093.00 | 1,074.14 | 0.74% | 314,600 |
| Sep 10, 2026 | 1,079.00 | 1,089.00 | 1,072.00 | 1,085.00 | 1,066.28 | 0.56% | 222,800 |
| Sep 9, 2026 | 1,052.00 | 1,088.00 | 1,052.00 | 1,079.00 | 1,060.38 | 2.47% | 289,400 |
| Sep 8, 2026 | 1,080.00 | 1,085.00 | 1,053.00 | 1,053.00 | 1,034.83 | -2.59% | 328,700 |
| Sep 7, 2026 | 1,088.00 | 1,093.00 | 1,081.00 | 1,081.00 | 1,062.35 | -1.46% | 473,500 |
| Sep 4, 2026 | 1,099.00 | 1,107.00 | 1,089.00 | 1,097.00 | 1,078.07 | -0.72% | 287,600 |
| Sep 3, 2026 | 1,082.00 | 1,115.00 | 1,082.00 | 1,105.00 | 1,085.93 | 1.84% | 277,800 |
| Sep 2, 2026 | 1,089.00 | 1,098.00 | 1,078.00 | 1,085.00 | 1,066.28 | -1.18% | 290,400 |
| Sep 1, 2026 | 1,100.00 | 1,118.00 | 1,098.00 | 1,098.00 | 1,079.05 | -0.81% | 264,900 |
| Aug 31, 2026 | 1,100.00 | 1,113.00 | 1,096.00 | 1,107.00 | 1,087.90 | 0.18% | 210,500 |
| Aug 28, 2026 | 1,093.00 | 1,113.00 | 1,093.00 | 1,105.00 | 1,085.93 | 0.18% | 229,700 |
| Aug 27, 2026 | 1,108.00 | 1,120.00 | 1,097.00 | 1,103.00 | 1,083.97 | - | 164,900 |
| Aug 26, 2026 | 1,091.00 | 1,109.00 | 1,091.00 | 1,103.00 | 1,083.97 | 0.64% | 192,400 |
| Aug 25, 2026 | 1,122.00 | 1,124.00 | 1,091.00 | 1,096.00 | 1,077.09 | -2.32% | 214,700 |
| Aug 24, 2026 | 1,126.00 | 1,137.00 | 1,114.00 | 1,122.00 | 1,102.64 | - | 262,800 |
| Aug 21, 2026 | 1,110.00 | 1,124.00 | 1,097.00 | 1,122.00 | 1,102.64 | 1.08% | 261,700 |
| Aug 20, 2026 | 1,110.00 | 1,112.00 | 1,094.00 | 1,110.00 | 1,090.85 | - | 211,600 |
| Aug 19, 2026 | 1,112.00 | 1,116.00 | 1,097.00 | 1,110.00 | 1,090.85 | -1.07% | 212,700 |
| Aug 18, 2026 | 1,085.00 | 1,123.00 | 1,083.00 | 1,122.00 | 1,102.64 | 3.51% | 298,800 |
| Aug 17, 2026 | 1,093.00 | 1,103.00 | 1,084.00 | 1,084.00 | 1,065.29 | -1.00% | 245,900 |
| Aug 14, 2026 | 1,080.00 | 1,096.00 | 1,075.00 | 1,095.00 | 1,076.10 | 0.92% | 220,900 |
| Aug 13, 2026 | 1,070.00 | 1,090.00 | 1,067.00 | 1,085.00 | 1,066.28 | 2.07% | 210,900 |
| Aug 12, 2026 | 1,065.00 | 1,071.00 | 1,047.00 | 1,063.00 | 1,044.66 | -0.37% | 257,200 |
| Aug 10, 2026 | 1,118.00 | 1,121.00 | 1,055.00 | 1,067.00 | 1,048.59 | -4.56% | 339,500 |
| Aug 7, 2026 | 1,098.00 | 1,120.00 | 1,095.00 | 1,118.00 | 1,098.71 | 2.19% | 186,300 |
| Aug 6, 2026 | 1,095.00 | 1,104.00 | 1,084.00 | 1,094.00 | 1,075.12 | -0.36% | 169,300 |
| Aug 5, 2026 | 1,096.00 | 1,107.00 | 1,092.00 | 1,098.00 | 1,079.05 | 0.55% | 163,000 |
| Aug 4, 2026 | 1,099.00 | 1,107.00 | 1,089.00 | 1,092.00 | 1,073.16 | -0.73% | 177,800 |
| Aug 3, 2026 | 1,106.00 | 1,106.00 | 1,076.00 | 1,100.00 | 1,081.02 | -0.90% | 220,300 |
| Jul 31, 2026 | 1,120.00 | 1,123.00 | 1,099.00 | 1,110.00 | 1,090.85 | -1.25% | 233,900 |
| Jul 30, 2026 | 1,086.00 | 1,124.00 | 1,085.00 | 1,124.00 | 1,104.60 | 2.37% | 384,400 |
| Jul 29, 2026 | 1,092.00 | 1,101.00 | 1,079.00 | 1,098.00 | 1,079.05 | 0.55% | 236,000 |
| Jul 28, 2026 | 1,108.00 | 1,108.00 | 1,089.00 | 1,092.00 | 1,073.16 | -1.80% | 237,000 |
| Jul 27, 2026 | 1,095.00 | 1,118.00 | 1,094.00 | 1,112.00 | 1,092.81 | 2.21% | 288,700 |
| Jul 24, 2026 | 1,095.00 | 1,099.00 | 1,080.00 | 1,088.00 | 1,069.23 | -1.36% | 176,000 |
| Jul 23, 2026 | 1,110.00 | 1,115.00 | 1,097.00 | 1,103.00 | 1,083.97 | -0.54% | 230,700 |
| Jul 22, 2026 | 1,103.00 | 1,116.00 | 1,087.00 | 1,109.00 | 1,089.86 | 3.36% | 542,100 |
| Jul 21, 2026 | 1,053.00 | 1,076.00 | 1,051.00 | 1,073.00 | 1,054.48 | 2.48% | 228,400 |
| Jul 17, 2026 | 1,076.00 | 1,087.00 | 1,040.00 | 1,047.00 | 1,028.93 | -3.77% | 205,500 |
| Jul 16, 2026 | 1,099.00 | 1,100.00 | 1,081.00 | 1,088.00 | 1,069.23 | -0.64% | 153,100 |
| Jul 15, 2026 | 1,069.00 | 1,098.00 | 1,068.00 | 1,095.00 | 1,076.10 | 2.43% | 235,700 |