KRAFTIA CORPORATION 1959
TSE · Japan · Industrial Services
¥7,993.00-41.00 (-0.51%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥7,982.00 | -0.65% | ¥8,000.00 | ¥8,064.00 | ¥7,978.00 | 96.70K |
| 2026-10-01 | ¥8,034.00 | -0.37% | ¥8,020.00 | ¥8,080.00 | ¥7,984.00 | 199.90K |
| 2026-09-30 | ¥8,064.00 | +2.10% | ¥7,999.00 | ¥8,095.00 | ¥7,911.00 | 228.20K |
| 2026-09-29 | ¥7,898.00 | -2.87% | ¥7,930.00 | ¥8,026.00 | ¥7,825.00 |
| 175.00K |
| 2026-09-28 | ¥8,131.00 | +0.22% | ¥8,197.00 | ¥8,197.00 | ¥8,091.00 | 144.20K |
| 2026-09-25 | ¥8,113.00 | -0.14% | ¥8,178.00 | ¥8,195.00 | ¥8,085.00 | 148.80K |
| 2026-09-24 | ¥8,124.00 | +0.46% | ¥8,180.00 | ¥8,192.00 | ¥8,105.00 | 132.60K |
| 2026-09-18 | ¥8,087.00 | -0.02% | ¥8,123.00 | ¥8,140.00 | ¥8,033.00 | 288.10K |
| 2026-09-17 | ¥8,089.00 | +1.32% | ¥8,091.00 | ¥8,140.00 | ¥8,052.00 | 128.80K |
| 2026-09-16 | ¥7,984.00 | +1.59% | ¥7,900.00 | ¥8,034.00 | ¥7,841.00 | 147.80K |
| 2026-09-15 | ¥7,859.00 | -0.13% | ¥7,864.00 | ¥7,878.00 | ¥7,810.00 | 105.90K |
| 2026-09-14 | ¥7,869.00 | -0.23% | ¥7,862.00 | ¥7,893.00 | ¥7,826.00 | 142.80K |
| 2026-09-11 | ¥7,887.00 | -0.84% | ¥7,744.00 | ¥7,919.00 | ¥7,724.00 | 172.50K |
| 2026-09-10 | ¥7,954.00 | -2.91% | ¥8,051.00 | ¥8,115.00 | ¥7,939.00 | 235.00K |
| 2026-09-09 | ¥8,192.00 | +1.76% | ¥8,011.00 | ¥8,193.00 | ¥7,998.00 | 174.80K |
| 2026-09-08 | ¥8,050.00 | -1.94% | ¥8,150.00 | ¥8,205.00 | ¥8,050.00 | 175.20K |
| 2026-09-07 | ¥8,209.00 | +1.41% | ¥8,160.00 | ¥8,245.00 | ¥8,144.00 | 143.10K |
| 2026-09-04 | ¥8,095.00 | -1.39% | ¥8,059.00 | ¥8,158.00 | ¥8,040.00 | 190.60K |
| 2026-09-03 | ¥8,209.00 | +1.40% | ¥8,096.00 | ¥8,209.00 | ¥8,050.00 | 119.50K |
| 2026-09-02 | ¥8,096.00 | -3.68% | ¥8,255.00 | ¥8,367.00 | ¥8,096.00 | 178.50K |
| 2026-09-01 | ¥8,405.00 | +3.18% | ¥8,296.00 | ¥8,445.00 | ¥8,200.00 | 183.70K |
| 2026-08-31 | ¥8,146.00 | -0.39% | ¥8,114.00 | ¥8,185.00 | ¥8,058.00 | 156.30K |
| 2026-08-28 | ¥8,178.00 | -0.93% | ¥8,217.00 | ¥8,251.00 | ¥8,151.00 | 163.50K |
| 2026-08-27 | ¥8,255.00 | -0.04% | ¥8,257.00 | ¥8,294.00 | ¥8,235.00 | 90.50K |
| 2026-08-26 | ¥8,258.00 | +0.27% | ¥8,171.00 | ¥8,287.00 | ¥8,155.00 | 105.80K |
| 2026-08-25 | ¥8,236.00 | +0.19% | ¥8,243.00 | ¥8,287.00 | ¥8,170.00 | 156.80K |
| 2026-08-24 | ¥8,220.00 | +0.50% | ¥8,066.00 | ¥8,220.00 | ¥7,994.00 | 322.60K |
| 2026-08-21 | ¥8,179.00 | -0.66% | ¥8,167.00 | ¥8,225.00 | ¥8,091.00 | 183.00K |
| 2026-08-20 | ¥8,233.00 | +2.60% | ¥8,149.00 | ¥8,241.00 | ¥8,073.00 | 185.00K |
| 2026-08-19 | ¥8,024.00 | -3.06% | ¥8,153.00 | ¥8,154.00 | ¥7,987.00 | 233.70K |
| 2026-08-18 | ¥8,277.00 | -2.24% | ¥8,510.00 | ¥8,513.00 | ¥8,252.00 | 209.80K |
| 2026-08-17 | ¥8,467.00 | +0.85% | ¥8,455.00 | ¥8,546.00 | ¥8,392.00 | 252.40K |
| 2026-08-14 | ¥8,396.00 | +1.50% | ¥8,301.00 | ¥8,468.00 | ¥8,284.00 | 271.70K |
| 2026-08-13 | ¥8,272.00 | +1.12% | ¥8,260.00 | ¥8,339.00 | ¥8,229.00 | 229.20K |
| 2026-08-12 | ¥8,180.00 | +1.05% | ¥8,110.00 | ¥8,229.00 | ¥8,101.00 | 166.80K |
| 2026-08-10 | ¥8,095.00 | -0.67% | ¥8,165.00 | ¥8,198.00 | ¥8,012.00 | 158.60K |
| 2026-08-07 | ¥8,150.00 | -1.68% | ¥8,226.00 | ¥8,249.00 | ¥8,106.00 | 164.00K |
| 2026-08-06 | ¥8,289.00 | +0.21% | ¥8,337.00 | ¥8,445.00 | ¥8,226.00 | 171.30K |
| 2026-08-05 | ¥8,272.00 | -0.05% | ¥8,319.00 | ¥8,393.00 | ¥8,220.00 | 194.20K |
| 2026-08-04 | ¥8,276.00 | +1.71% | ¥8,220.00 | ¥8,375.00 | ¥8,190.00 | 222.00K |
| 2026-08-03 | ¥8,137.00 | -4.17% | ¥8,112.00 | ¥8,284.00 | ¥8,080.00 | 430.30K |
| 2026-07-31 | ¥8,491.00 | +3.84% | ¥8,627.00 | ¥8,689.00 | ¥8,317.00 | 597.90K |
| 2026-07-30 | ¥8,177.00 | -8.25% | ¥8,857.00 | ¥9,055.00 | ¥7,949.00 | 649.80K |
| 2026-07-29 | ¥8,912.00 | -0.37% | ¥9,075.00 | ¥9,368.00 | ¥8,760.00 | 431.20K |
| 2026-07-28 | ¥8,945.00 | -1.72% | ¥9,047.00 | ¥9,056.00 | ¥8,835.00 | 183.90K |
| 2026-07-27 | ¥9,102.00 | +2.63% | ¥8,900.00 | ¥9,102.00 | ¥8,870.00 | 343.90K |
| 2026-07-24 | ¥8,869.00 | +1.15% | ¥8,767.00 | ¥8,885.00 | ¥8,681.00 | 172.20K |
| 2026-07-23 | ¥8,768.00 | +0.64% | ¥8,740.00 | ¥8,890.00 | ¥8,706.00 | 155.30K |
| 2026-07-22 | ¥8,712.00 | +0.66% | ¥8,719.00 | ¥8,849.00 | ¥8,661.00 | 168.40K |
| 2026-07-21 | ¥8,655.00 | +1.28% | ¥8,580.00 | ¥8,718.00 | ¥8,495.00 | 161.10K |
| 2026-07-17 | ¥8,546.00 | -3.60% | ¥8,794.00 | ¥8,920.00 | ¥8,350.00 | 201.50K |
| 2026-07-16 | ¥8,865.00 | -0.89% | ¥8,873.00 | ¥9,100.00 | ¥8,834.00 | 150.30K |
| 2026-07-15 | ¥8,945.00 | +0.99% | ¥8,896.00 | ¥8,989.00 | ¥8,825.00 | 189.80K |
| 2026-07-14 | ¥8,857.00 | +3.24% | ¥8,579.00 | ¥8,912.00 | ¥8,549.00 | 298.50K |
| 2026-07-13 | ¥8,579.00 | -2.51% | ¥8,804.00 | ¥8,810.00 | ¥8,525.00 | 188.00K |
| 2026-07-10 | ¥8,800.00 | -0.93% | ¥8,900.00 | ¥8,965.00 | ¥8,800.00 | 166.50K |
| 2026-07-09 | ¥8,883.00 | -1.38% | ¥8,970.00 | ¥9,087.00 | ¥8,883.00 | 152.00K |
| 2026-07-08 | ¥9,007.00 | -3.65% | ¥9,200.00 | ¥9,380.00 | ¥9,003.00 | 163.50K |
| 2026-07-07 | ¥9,348.00 | +0.53% | ¥9,289.00 | ¥9,491.00 | ¥9,283.00 | 194.20K |
| 2026-07-06 | ¥9,299.00 | +1.38% | ¥9,237.00 | ¥9,339.00 | ¥9,237.00 | 108.70K |
| 2026-07-03 | ¥9,172.00 | +0.44% | ¥9,216.00 | ¥9,248.00 | ¥9,066.00 | 112.40K |
| 2026-07-02 | ¥9,132.00 | -1.48% | ¥9,220.00 | ¥9,256.00 | ¥9,019.00 | 127.90K |
| 2026-07-01 | ¥9,269.00 | -0.40% | ¥9,302.00 | ¥9,342.00 | ¥9,200.00 | 210.00K |
| 2026-06-30 | ¥9,306.00 | -0.55% | ¥9,477.00 | ¥9,477.00 | ¥9,280.00 | 200.60K |
| 2026-06-29 | ¥9,357.00 | +0.22% | ¥9,378.00 | ¥9,485.00 | ¥9,256.00 | 168.70K |
| 2026-06-26 | ¥9,336.00 | -1.68% | ¥9,575.00 | ¥9,575.00 | ¥9,266.00 | 166.30K |
| 2026-06-25 | ¥9,496.00 | -0.51% | ¥9,695.00 | ¥9,697.00 | ¥9,492.00 | 217.70K |
| 2026-06-24 | ¥9,545.00 | +2.49% | ¥9,351.00 | ¥9,555.00 | ¥9,311.00 | 201.90K |
| 2026-06-23 | ¥9,313.00 | -2.47% | ¥9,624.00 | ¥9,750.00 | ¥9,313.00 | 214.80K |
| 2026-06-22 | ¥9,549.00 | +0.91% | ¥9,400.00 | ¥9,549.00 | ¥9,191.00 | 182.10K |
| 2026-06-19 | ¥9,463.00 | -1.84% | ¥9,643.00 | ¥9,825.00 | ¥9,454.00 | 288.40K |
| 2026-06-18 | ¥9,640.00 | +3.69% | ¥9,353.00 | ¥9,668.00 | ¥9,291.00 | 222.00K |
| 2026-06-17 | ¥9,297.00 | +1.07% | ¥9,274.00 | ¥9,362.00 | ¥9,187.00 | 182.00K |
| 2026-06-16 | ¥9,199.00 | -0.89% | ¥9,241.00 | ¥9,331.00 | ¥9,133.00 | 230.10K |
| 2026-06-15 | ¥9,282.00 | +5.57% | ¥9,209.00 | ¥9,424.00 | ¥9,169.00 | 312.70K |
| 2026-06-12 | ¥8,792.00 | +1.54% | ¥8,805.00 | ¥8,948.00 | ¥8,753.00 | 232.30K |
| 2026-06-11 | ¥8,659.00 | -0.90% | ¥8,701.00 | ¥8,735.00 | ¥8,465.00 | 192.60K |
| 2026-06-10 | ¥8,738.00 | +1.01% | ¥8,787.00 | ¥8,870.00 | ¥8,696.00 | 214.20K |
| 2026-06-09 | ¥8,651.00 | +1.41% | ¥8,610.00 | ¥8,776.00 | ¥8,584.00 | 216.40K |
| 2026-06-08 | ¥8,531.00 | -2.28% | ¥8,580.00 | ¥8,620.00 | ¥8,447.00 | 267.50K |
| 2026-06-05 | ¥8,730.00 | +1.18% | ¥8,727.00 | ¥8,787.00 | ¥8,680.00 | 152.70K |
| 2026-06-04 | ¥8,628.00 | -0.60% | ¥8,670.00 | ¥8,723.00 | ¥8,566.00 | 157.70K |
| 2026-06-03 | ¥8,680.00 | -0.97% | ¥8,842.00 | ¥8,842.00 | ¥8,553.00 | 184.00K |
| 2026-06-02 | ¥8,765.00 | -2.21% | ¥8,963.00 | ¥8,963.00 | ¥8,680.00 | 356.10K |
| 2026-06-01 | ¥8,963.00 | -3.86% | ¥9,320.00 | ¥9,330.00 | ¥8,900.00 | 420.30K |
| 2026-05-29 | ¥9,323.00 | +0.63% | ¥9,268.00 | ¥9,387.00 | ¥9,183.00 | 233.00K |
| 2026-05-28 | ¥9,265.00 | +1.16% | ¥9,296.00 | ¥9,377.00 | ¥9,155.00 | 207.80K |
| 2026-05-27 | ¥9,159.00 | -0.50% | ¥9,205.00 | ¥9,236.00 | ¥9,082.00 | 165.00K |
| 2026-05-26 | ¥9,205.00 | +1.35% | ¥9,180.00 | ¥9,346.00 | ¥9,083.00 | 190.80K |
| 2026-05-25 | ¥9,082.00 | +2.04% | ¥8,960.00 | ¥9,156.00 | ¥8,957.00 | 184.40K |