Kpp Group Holdings Co., Ltd. (TYO:9274)
Japan · Delayed Price · Currency is JPY 933.00
+1.00 (0.11%)
Jun 3, 2026, 3:30 PM JST
Kpp Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 936.00 | 940.00 | 918.00 | 932.00 | - | - | 112,200 |
| 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 |
| May 8, 2026 | 987.00 | 1,000.00 | 975.00 | 997.00 | 997.00 | 0.50% | 224,500 |
| May 7, 2026 | 980.00 | 1,000.00 | 976.00 | 992.00 | 992.00 | 1.85% | 246,000 |
| May 1, 2026 | 970.00 | 979.00 | 958.00 | 974.00 | 974.00 | 0.72% | 165,900 |
| Apr 30, 2026 | 953.00 | 970.00 | 947.00 | 967.00 | 967.00 | 0.94% | 177,200 |
| Apr 28, 2026 | 954.00 | 960.00 | 943.00 | 958.00 | 958.00 | 2.02% | 403,600 |
| Apr 27, 2026 | 956.00 | 963.00 | 927.00 | 939.00 | 939.00 | -0.21% | 355,900 |
| Apr 24, 2026 | 941.00 | 952.00 | 936.00 | 941.00 | 941.00 | - | 131,700 |
| Apr 23, 2026 | 964.00 | 972.00 | 933.00 | 941.00 | 941.00 | -3.09% | 233,600 |
| Apr 22, 2026 | 990.00 | 990.00 | 971.00 | 971.00 | 971.00 | -1.92% | 166,300 |
| Apr 21, 2026 | 984.00 | 998.00 | 982.00 | 990.00 | 990.00 | 1.23% | 255,300 |
| Apr 20, 2026 | 972.00 | 983.00 | 935.00 | 978.00 | 978.00 | 0.20% | 312,800 |
| Apr 17, 2026 | 968.00 | 984.00 | 968.00 | 976.00 | 976.00 | 1.24% | 214,900 |
| Apr 16, 2026 | 960.00 | 969.00 | 951.00 | 964.00 | 964.00 | - | 239,100 |
| Apr 15, 2026 | 945.00 | 970.00 | 944.00 | 964.00 | 964.00 | 3.54% | 357,500 |
| Apr 14, 2026 | 913.00 | 935.00 | 911.00 | 931.00 | 931.00 | 1.86% | 154,700 |
| Apr 13, 2026 | 922.00 | 923.00 | 905.00 | 914.00 | 914.00 | -0.11% | 133,700 |
| Apr 10, 2026 | 926.00 | 930.00 | 908.00 | 915.00 | 915.00 | 0.11% | 180,600 |
| Apr 9, 2026 | 921.00 | 928.00 | 911.00 | 914.00 | 914.00 | 0.22% | 194,600 |
| Apr 8, 2026 | 920.00 | 925.00 | 909.00 | 912.00 | 912.00 | 0.44% | 178,800 |
| Apr 7, 2026 | 910.00 | 917.00 | 902.00 | 908.00 | 908.00 | 0.67% | 112,400 |
| Apr 6, 2026 | 910.00 | 911.00 | 900.00 | 902.00 | 902.00 | -0.11% | 148,900 |
| Apr 3, 2026 | 894.00 | 906.00 | 894.00 | 903.00 | 903.00 | 0.78% | 70,600 |
| Apr 2, 2026 | 913.00 | 925.00 | 890.00 | 896.00 | 896.00 | -0.22% | 145,700 |
| Apr 1, 2026 | 892.00 | 905.00 | 883.00 | 898.00 | 898.00 | 2.39% | 243,700 |
| Mar 31, 2026 | 880.00 | 885.00 | 870.00 | 877.00 | 877.00 | 0.69% | 303,900 |
| Mar 30, 2026 | 839.00 | 871.00 | 833.00 | 871.00 | 871.00 | 0.81% | 538,000 |
| Mar 27, 2026 | 879.00 | 890.00 | 876.00 | 882.00 | 864.00 | 0.11% | 698,200 |
| Mar 26, 2026 | 880.00 | 888.00 | 871.00 | 881.00 | 863.02 | 0.23% | 375,900 |
| Mar 25, 2026 | 876.00 | 882.00 | 872.00 | 879.00 | 861.06 | 2.09% | 236,800 |
| Mar 24, 2026 | 861.00 | 867.00 | 855.00 | 861.00 | 843.43 | 2.26% | 247,200 |
| Mar 23, 2026 | 850.00 | 853.00 | 831.00 | 842.00 | 824.82 | -2.88% | 530,300 |
| Mar 19, 2026 | 877.00 | 883.00 | 867.00 | 867.00 | 849.31 | -2.69% | 356,300 |