Kuze Co., Ltd. 2708
TSE · Japan · Distribution Services
¥1,885.00+5.00 (+0.27%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,885.00 | +0.27% | ¥1,885.00 | ¥1,885.00 | ¥1,860.00 | 900 |
| 2026-10-01 | ¥1,880.00 | 0.00% | ¥1,880.00 | ¥1,880.00 | ¥1,880.00 | 500 |
| 2026-09-30 | ¥1,880.00 | -0.58% | ¥1,891.00 | ¥1,891.00 | ¥1,880.00 | 1.00K |
| 2026-09-29 | ¥1,891.00 | -0.63% | ¥1,900.00 | ¥1,910.00 | ¥1,890.00 | 1.20K |
| 2026-09-28 | ¥1,903.00 | +0.16% | ¥1,926.00 | ¥1,926.00 | ¥1,899.00 | 3.80K |
| 2026-09-25 | ¥1,900.00 | +0.64% | ¥1,898.00 | ¥1,904.00 | ¥1,892.00 | 1.20K |
| 2026-09-24 | ¥1,888.00 | -0.63% | ¥1,897.00 | ¥1,897.00 | ¥1,888.00 | 1.20K |
| 2026-09-18 | ¥1,900.00 | +0.53% | ¥1,900.00 | ¥1,907.00 | ¥1,900.00 | 500 |
| 2026-09-17 | ¥1,890.00 | +0.11% | ¥1,888.00 | ¥1,890.00 | ¥1,885.00 | 800 |
| 2026-09-16 | ¥1,888.00 | -0.63% | ¥1,905.00 | ¥1,905.00 | ¥1,880.00 | 900 |
| 2026-09-15 | ¥1,900.00 | +0.21% | ¥1,895.00 | ¥1,905.00 | ¥1,885.00 | 600 |
| 2026-09-14 | ¥1,896.00 | -0.21% | ¥1,903.00 | ¥1,904.00 | ¥1,894.00 | 600 |
| 2026-09-11 | ¥1,900.00 | 0.00% | ¥1,900.00 | ¥1,900.00 | ¥1,895.00 | 700 |
| 2026-09-10 | ¥1,900.00 | -0.42% | ¥1,908.00 | ¥1,908.00 | ¥1,900.00 | 2.20K |
| 2026-09-09 | ¥1,908.00 | +0.16% | ¥1,912.00 | ¥1,916.00 | ¥1,908.00 | 500 |
| 2026-09-08 | ¥1,905.00 | 0.00% | ¥1,915.00 | ¥1,915.00 | ¥1,905.00 | 200 |
| 2026-09-07 | ¥1,905.00 | -0.57% | ¥1,916.00 | ¥1,916.00 | ¥1,905.00 | 500 |
| 2026-09-04 | ¥1,916.00 | +0.63% | ¥1,904.00 | ¥1,917.00 | ¥1,904.00 | 900 |
| 2026-09-03 | ¥1,904.00 | -0.31% | ¥1,904.00 | ¥1,904.00 | ¥1,904.00 | 100 |
| 2026-09-02 | ¥1,910.00 | 0.00% | ¥1,910.00 | ¥1,910.00 | ¥1,910.00 | 0 |
| 2026-09-01 | ¥1,910.00 | 0.00% | ¥1,910.00 | ¥1,910.00 | ¥1,910.00 | 400 |
| 2026-08-31 | ¥1,910.00 | -1.44% | ¥1,950.00 | ¥1,950.00 | ¥1,910.00 | 1.70K |
| 2026-08-28 | ¥1,938.00 | +1.25% | ¥1,942.00 | ¥1,942.00 | ¥1,910.00 | 1.70K |
| 2026-08-27 | ¥1,914.00 | +1.06% | ¥1,897.00 | ¥1,922.00 | ¥1,897.00 | 1.40K |
| 2026-08-26 | ¥1,894.00 | +0.42% | ¥1,882.00 | ¥1,894.00 | ¥1,882.00 | 700 |
| 2026-08-25 | ¥1,886.00 | +0.32% | ¥1,894.00 | ¥1,896.00 | ¥1,886.00 | 800 |
| 2026-08-24 | ¥1,880.00 | -0.42% | ¥1,888.00 | ¥1,899.00 | ¥1,880.00 | 1.50K |
| 2026-08-21 | ¥1,888.00 | +0.64% | ¥1,875.00 | ¥1,894.00 | ¥1,874.00 | 1.40K |
| 2026-08-20 | ¥1,876.00 | -0.21% | ¥1,880.00 | ¥1,895.00 | ¥1,876.00 | 2.10K |
| 2026-08-19 | ¥1,880.00 | -0.69% | ¥1,853.00 | ¥1,880.00 | ¥1,853.00 | 7.40K |
| 2026-08-18 | ¥1,893.00 | -1.41% | ¥1,929.00 | ¥1,929.00 | ¥1,890.00 | 3.80K |
| 2026-08-17 | ¥1,920.00 | -4.71% | ¥1,925.00 | ¥1,945.00 | ¥1,850.00 | 7.90K |
| 2026-08-14 | ¥2,015.00 | +0.50% | ¥2,007.00 | ¥2,015.00 | ¥2,000.00 | 2.80K |
| 2026-08-13 | ¥2,005.00 | -0.35% | ¥2,015.00 | ¥2,015.00 | ¥2,005.00 | 2.00K |
| 2026-08-12 | ¥2,012.00 | +0.65% | ¥2,012.00 | ¥2,012.00 | ¥2,005.00 | 2.30K |
| 2026-08-10 | ¥1,999.00 | -0.50% | ¥1,998.00 | ¥1,999.00 | ¥1,998.00 | 300 |
| 2026-08-07 | ¥2,009.00 | +0.95% | ¥2,013.00 | ¥2,013.00 | ¥2,009.00 | 200 |
| 2026-08-06 | ¥1,990.00 | -0.05% | ¥1,993.00 | ¥1,993.00 | ¥1,990.00 | 200 |
| 2026-08-05 | ¥1,991.00 | -0.20% | ¥1,995.00 | ¥1,995.00 | ¥1,991.00 | 800 |
| 2026-08-04 | ¥1,995.00 | -0.05% | ¥1,996.00 | ¥2,006.00 | ¥1,995.00 | 1.70K |
| 2026-08-03 | ¥1,996.00 | -0.70% | ¥2,012.00 | ¥2,012.00 | ¥1,990.00 | 800 |
| 2026-07-31 | ¥2,010.00 | 0.00% | ¥2,000.00 | ¥2,012.00 | ¥2,000.00 | 600 |
| 2026-07-30 | ¥2,010.00 | +0.40% | ¥2,010.00 | ¥2,010.00 | ¥2,010.00 | 400 |
| 2026-07-29 | ¥2,002.00 | +0.96% | ¥2,012.00 | ¥2,012.00 | ¥1,990.00 | 1.70K |
| 2026-07-28 | ¥1,983.00 | -0.10% | ¥1,985.00 | ¥1,985.00 | ¥1,980.00 | 2.10K |
| 2026-07-27 | ¥1,985.00 | -0.10% | ¥1,987.00 | ¥1,990.00 | ¥1,985.00 | 2.50K |
| 2026-07-24 | ¥1,987.00 | 0.00% | ¥1,970.00 | ¥1,987.00 | ¥1,961.00 | 1.60K |
| 2026-07-23 | ¥1,987.00 | -0.25% | ¥1,982.00 | ¥1,989.00 | ¥1,975.00 | 1.20K |
| 2026-07-22 | ¥1,992.00 | -0.45% | ¥2,005.00 | ¥2,005.00 | ¥1,992.00 | 900 |
| 2026-07-21 | ¥2,001.00 | -0.10% | ¥2,003.00 | ¥2,010.00 | ¥2,001.00 | 800 |
| 2026-07-17 | ¥2,003.00 | -0.84% | ¥2,030.00 | ¥2,030.00 | ¥2,003.00 | 3.00K |
| 2026-07-16 | ¥2,020.00 | 0.00% | ¥2,014.00 | ¥2,020.00 | ¥2,014.00 | 300 |
| 2026-07-15 | ¥2,020.00 | 0.00% | ¥2,020.00 | ¥2,022.00 | ¥2,019.00 | 2.40K |
| 2026-07-14 | ¥2,020.00 | +1.10% | ¥2,031.00 | ¥2,031.00 | ¥2,020.00 | 1.90K |
| 2026-07-13 | ¥1,998.00 | +0.10% | ¥2,020.00 | ¥2,020.00 | ¥1,970.00 | 1.70K |
| 2026-07-10 | ¥1,996.00 | +0.30% | ¥1,996.00 | ¥1,996.00 | ¥1,990.00 | 1.90K |
| 2026-07-09 | ¥1,990.00 | -0.30% | ¥1,995.00 | ¥1,995.00 | ¥1,990.00 | 1.40K |
| 2026-07-08 | ¥1,996.00 | +0.15% | ¥1,993.00 | ¥2,000.00 | ¥1,993.00 | 1.00K |
| 2026-07-07 | ¥1,993.00 | -0.80% | ¥2,009.00 | ¥2,010.00 | ¥1,993.00 | 500 |
| 2026-07-06 | ¥2,009.00 | +1.98% | ¥1,970.00 | ¥2,018.00 | ¥1,969.00 | 2.00K |
| 2026-07-03 | ¥1,970.00 | +1.55% | ¥1,950.00 | ¥1,970.00 | ¥1,949.00 | 1.60K |
| 2026-07-02 | ¥1,940.00 | +1.04% | ¥1,922.00 | ¥1,940.00 | ¥1,905.00 | 2.40K |
| 2026-07-01 | ¥1,920.00 | +0.52% | ¥1,919.00 | ¥1,920.00 | ¥1,918.00 | 300 |
| 2026-06-30 | ¥1,910.00 | +0.26% | ¥1,916.00 | ¥1,916.00 | ¥1,904.00 | 2.30K |
| 2026-06-29 | ¥1,905.00 | +0.53% | ¥1,900.00 | ¥1,905.00 | ¥1,900.00 | 1.20K |
| 2026-06-26 | ¥1,895.00 | +0.58% | ¥1,893.00 | ¥1,895.00 | ¥1,882.00 | 1.20K |
| 2026-06-25 | ¥1,884.00 | +0.53% | ¥1,855.00 | ¥1,894.00 | ¥1,855.00 | 700 |
| 2026-06-24 | ¥1,874.00 | +1.02% | ¥1,855.00 | ¥1,874.00 | ¥1,855.00 | 300 |
| 2026-06-23 | ¥1,855.00 | -1.28% | ¥1,879.00 | ¥1,879.00 | ¥1,836.00 | 1.90K |
| 2026-06-22 | ¥1,879.00 | +0.97% | ¥1,879.00 | ¥1,879.00 | ¥1,879.00 | 300 |
| 2026-06-19 | ¥1,861.00 | +0.49% | ¥1,869.00 | ¥1,869.00 | ¥1,853.00 | 500 |
| 2026-06-18 | ¥1,852.00 | -1.75% | ¥1,894.00 | ¥1,894.00 | ¥1,852.00 | 1.30K |
| 2026-06-17 | ¥1,885.00 | +0.80% | ¥1,891.00 | ¥1,895.00 | ¥1,881.00 | 2.10K |
| 2026-06-16 | ¥1,870.00 | +1.69% | ¥1,834.00 | ¥1,870.00 | ¥1,833.00 | 4.70K |
| 2026-06-15 | ¥1,839.00 | +1.10% | ¥1,819.00 | ¥1,880.00 | ¥1,819.00 | 2.90K |
| 2026-06-12 | ¥1,819.00 | 0.00% | ¥1,819.00 | ¥1,829.00 | ¥1,819.00 | 1.90K |
| 2026-06-11 | ¥1,819.00 | -0.22% | ¥1,823.00 | ¥1,823.00 | ¥1,819.00 | 1.20K |
| 2026-06-10 | ¥1,823.00 | +0.16% | ¥1,820.00 | ¥1,823.00 | ¥1,820.00 | 200 |
| 2026-06-09 | ¥1,820.00 | -0.55% | ¥1,818.00 | ¥1,848.00 | ¥1,818.00 | 800 |
| 2026-06-08 | ¥1,830.00 | +1.22% | ¥1,806.00 | ¥1,830.00 | ¥1,730.00 | 8.80K |
| 2026-06-05 | ¥1,808.00 | -0.93% | ¥1,812.00 | ¥1,839.00 | ¥1,808.00 | 2.20K |
| 2026-06-04 | ¥1,825.00 | -0.27% | ¥1,808.00 | ¥1,830.00 | ¥1,808.00 | 900 |
| 2026-06-03 | ¥1,830.00 | +0.77% | ¥1,801.00 | ¥1,831.00 | ¥1,800.00 | 2.00K |
| 2026-06-02 | ¥1,816.00 | -0.77% | ¥1,838.00 | ¥1,838.00 | ¥1,816.00 | 1.20K |
| 2026-06-01 | ¥1,830.00 | -0.54% | ¥1,841.00 | ¥1,842.00 | ¥1,830.00 | 2.50K |
| 2026-05-29 | ¥1,840.00 | +0.16% | ¥1,837.00 | ¥1,840.00 | ¥1,835.00 | 1.30K |
| 2026-05-28 | ¥1,837.00 | +0.93% | ¥1,827.00 | ¥1,849.00 | ¥1,827.00 | 1.30K |
| 2026-05-27 | ¥1,820.00 | -1.14% | ¥1,821.00 | ¥1,839.00 | ¥1,820.00 | 1.70K |
| 2026-05-26 | ¥1,841.00 | +1.38% | ¥1,815.00 | ¥1,841.00 | ¥1,815.00 | 1.50K |
| 2026-05-25 | ¥1,816.00 | -0.93% | ¥1,813.00 | ¥1,816.00 | ¥1,813.00 | 900 |