Kuroda Group Co.,Ltd. 287A
TSE · Japan · Distribution Services
¥1,136.00-34.00 (-2.91%)
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 | ¥1,136.00 | -2.91% | ¥1,169.00 | ¥1,169.00 | ¥1,134.00 | 331.00K |
| 2026-10-01 | ¥1,170.00 | +1.74% | ¥1,140.00 | ¥1,174.00 | ¥1,140.00 | 377.60K |
| 2026-09-30 | ¥1,150.00 | +0.79% | ¥1,141.00 | ¥1,153.00 | ¥1,128.00 | 356.20K |
| 2026-09-29 | ¥1,141.00 | -2.48% | ¥1,146.00 | ¥1,146.00 | ¥1,123.00 | 531.50K |
| 2026-09-28 | ¥1,170.00 | -0.17% | ¥1,173.00 | ¥1,180.00 | ¥1,167.00 | 714.60K |
| 2026-09-25 | ¥1,172.00 | +0.95% | ¥1,165.00 | ¥1,178.00 | ¥1,161.00 | 491.70K |
| 2026-09-24 | ¥1,161.00 | +1.66% | ¥1,158.00 | ¥1,167.00 | ¥1,141.00 | 339.40K |
| 2026-09-18 | ¥1,142.00 | -0.17% | ¥1,146.00 | ¥1,150.00 | ¥1,134.00 | 256.00K |
| 2026-09-17 | ¥1,144.00 | +1.24% | ¥1,140.00 | ¥1,146.00 | ¥1,136.00 | 286.00K |
| 2026-09-16 | ¥1,130.00 | +0.62% | ¥1,125.00 | ¥1,135.00 | ¥1,123.00 | 330.00K |
| 2026-09-15 | ¥1,123.00 | +0.63% | ¥1,124.00 | ¥1,129.00 | ¥1,115.00 | 384.10K |
| 2026-09-14 | ¥1,116.00 | -0.89% | ¥1,111.00 | ¥1,120.00 | ¥1,107.00 | 365.60K |
| 2026-09-11 | ¥1,126.00 | -0.18% | ¥1,120.00 | ¥1,126.00 | ¥1,111.00 | 462.80K |
| 2026-09-10 | ¥1,128.00 | -0.70% | ¥1,131.00 | ¥1,132.00 | ¥1,116.00 | 402.20K |
| 2026-09-09 | ¥1,136.00 | -0.18% | ¥1,134.00 | ¥1,145.00 | ¥1,128.00 | 363.60K |
| 2026-09-08 | ¥1,138.00 | -2.32% | ¥1,165.00 | ¥1,168.00 | ¥1,138.00 | 583.40K |
| 2026-09-07 | ¥1,165.00 | +0.69% | ¥1,172.00 | ¥1,179.00 | ¥1,163.00 | 263.40K |
| 2026-09-04 | ¥1,157.00 | -0.94% | ¥1,171.00 | ¥1,171.00 | ¥1,150.00 | 523.30K |
| 2026-09-03 | ¥1,168.00 | -1.77% | ¥1,188.00 | ¥1,193.00 | ¥1,168.00 | 662.70K |
| 2026-09-02 | ¥1,189.00 | -1.49% | ¥1,194.00 | ¥1,208.00 | ¥1,185.00 | 613.70K |
| 2026-09-01 | ¥1,207.00 | +0.42% | ¥1,199.00 | ¥1,213.00 | ¥1,194.00 | 300.60K |
| 2026-08-31 | ¥1,202.00 | +0.33% | ¥1,198.00 | ¥1,202.00 | ¥1,184.00 | 361.00K |
| 2026-08-28 | ¥1,198.00 | -0.33% | ¥1,204.00 | ¥1,213.00 | ¥1,196.00 | 265.20K |
| 2026-08-27 | ¥1,202.00 | +0.08% | ¥1,204.00 | ¥1,211.00 | ¥1,196.00 | 283.50K |
| 2026-08-26 | ¥1,201.00 | +0.76% | ¥1,197.00 | ¥1,203.00 | ¥1,191.00 | 264.60K |
| 2026-08-25 | ¥1,192.00 | +0.51% | ¥1,197.00 | ¥1,197.00 | ¥1,180.00 | 200.20K |
| 2026-08-24 | ¥1,186.00 | +0.42% | ¥1,187.00 | ¥1,196.00 | ¥1,178.00 | 285.60K |
| 2026-08-21 | ¥1,181.00 | -0.25% | ¥1,172.00 | ¥1,181.00 | ¥1,170.00 | 423.00K |
| 2026-08-20 | ¥1,184.00 | +1.02% | ¥1,180.00 | ¥1,186.00 | ¥1,169.00 | 378.90K |
| 2026-08-19 | ¥1,172.00 | -3.93% | ¥1,199.00 | ¥1,199.00 | ¥1,167.00 | 754.50K |
| 2026-08-18 | ¥1,220.00 | 0.00% | ¥1,217.00 | ¥1,235.00 | ¥1,211.00 | 395.50K |
| 2026-08-17 | ¥1,220.00 | +0.41% | ¥1,224.00 | ¥1,240.00 | ¥1,210.00 | 439.40K |
| 2026-08-14 | ¥1,215.00 | +2.02% | ¥1,191.00 | ¥1,225.00 | ¥1,190.00 | 538.80K |
| 2026-08-13 | ¥1,191.00 | +0.08% | ¥1,191.00 | ¥1,211.00 | ¥1,181.00 | 653.70K |
| 2026-08-12 | ¥1,190.00 | +3.57% | ¥1,150.00 | ¥1,192.00 | ¥1,145.00 | 689.70K |
| 2026-08-10 | ¥1,149.00 | +0.70% | ¥1,151.00 | ¥1,205.00 | ¥1,139.00 | 1.33M |
| 2026-08-07 | ¥1,141.00 | -0.17% | ¥1,150.00 | ¥1,156.00 | ¥1,128.00 | 638.00K |
| 2026-08-06 | ¥1,143.00 | -0.52% | ¥1,147.00 | ¥1,149.00 | ¥1,132.00 | 358.70K |
| 2026-08-05 | ¥1,149.00 | +2.13% | ¥1,128.00 | ¥1,149.00 | ¥1,120.00 | 418.60K |
| 2026-08-04 | ¥1,125.00 | +2.93% | ¥1,094.00 | ¥1,128.00 | ¥1,093.00 | 591.00K |
| 2026-08-03 | ¥1,093.00 | +0.18% | ¥1,095.00 | ¥1,095.00 | ¥1,068.00 | 459.60K |
| 2026-07-31 | ¥1,091.00 | +0.83% | ¥1,098.00 | ¥1,114.00 | ¥1,084.00 | 479.00K |
| 2026-07-30 | ¥1,082.00 | +0.19% | ¥1,080.00 | ¥1,090.00 | ¥1,072.00 | 323.40K |
| 2026-07-29 | ¥1,080.00 | -0.28% | ¥1,084.00 | ¥1,089.00 | ¥1,063.00 | 591.10K |
| 2026-07-28 | ¥1,083.00 | -2.17% | ¥1,102.00 | ¥1,102.00 | ¥1,081.00 | 502.00K |
| 2026-07-27 | ¥1,107.00 | +0.82% | ¥1,108.00 | ¥1,113.00 | ¥1,093.00 | 342.90K |
| 2026-07-24 | ¥1,098.00 | 0.00% | ¥1,097.00 | ¥1,109.00 | ¥1,082.00 | 526.90K |
| 2026-07-23 | ¥1,098.00 | +0.92% | ¥1,090.00 | ¥1,108.00 | ¥1,089.00 | 273.60K |
| 2026-07-22 | ¥1,088.00 | -0.09% | ¥1,097.00 | ¥1,102.00 | ¥1,083.00 | 289.70K |
| 2026-07-21 | ¥1,089.00 | +1.68% | ¥1,079.00 | ¥1,090.00 | ¥1,071.00 | 300.40K |
| 2026-07-17 | ¥1,071.00 | -3.08% | ¥1,091.00 | ¥1,096.00 | ¥1,055.00 | 1.00M |
| 2026-07-16 | ¥1,105.00 | -1.78% | ¥1,127.00 | ¥1,127.00 | ¥1,102.00 | 350.70K |
| 2026-07-15 | ¥1,125.00 | +2.27% | ¥1,108.00 | ¥1,127.00 | ¥1,105.00 | 326.00K |
| 2026-07-14 | ¥1,100.00 | +0.18% | ¥1,100.00 | ¥1,112.00 | ¥1,082.00 | 482.20K |
| 2026-07-13 | ¥1,098.00 | -0.99% | ¥1,109.00 | ¥1,129.00 | ¥1,086.00 | 493.20K |
| 2026-07-10 | ¥1,109.00 | -0.45% | ¥1,114.00 | ¥1,135.00 | ¥1,105.00 | 516.20K |
| 2026-07-09 | ¥1,114.00 | +0.81% | ¥1,094.00 | ¥1,115.00 | ¥1,089.00 | 343.40K |
| 2026-07-08 | ¥1,105.00 | +0.45% | ¥1,091.00 | ¥1,123.00 | ¥1,088.00 | 458.20K |
| 2026-07-07 | ¥1,100.00 | -0.27% | ¥1,100.00 | ¥1,109.00 | ¥1,088.00 | 506.30K |
| 2026-07-06 | ¥1,103.00 | +0.18% | ¥1,100.00 | ¥1,137.00 | ¥1,096.00 | 673.70K |
| 2026-07-03 | ¥1,101.00 | +5.16% | ¥1,046.00 | ¥1,107.00 | ¥1,035.00 | 1.19M |
| 2026-07-02 | ¥1,047.00 | +0.19% | ¥1,045.00 | ¥1,048.00 | ¥1,034.00 | 442.20K |
| 2026-07-01 | ¥1,045.00 | -0.95% | ¥1,060.00 | ¥1,064.00 | ¥1,033.00 | 509.60K |
| 2026-06-30 | ¥1,055.00 | -0.66% | ¥1,062.00 | ¥1,062.00 | ¥1,042.00 | 358.00K |
| 2026-06-29 | ¥1,062.00 | -0.65% | ¥1,071.00 | ¥1,078.00 | ¥1,052.00 | 473.70K |
| 2026-06-26 | ¥1,069.00 | -1.57% | ¥1,080.00 | ¥1,084.00 | ¥1,055.00 | 515.70K |
| 2026-06-25 | ¥1,086.00 | +1.88% | ¥1,090.00 | ¥1,122.00 | ¥1,082.00 | 662.40K |
| 2026-06-24 | ¥1,066.00 | -0.37% | ¥1,061.00 | ¥1,097.00 | ¥1,058.00 | 645.80K |
| 2026-06-23 | ¥1,070.00 | -4.46% | ¥1,121.00 | ¥1,121.00 | ¥1,070.00 | 686.30K |
| 2026-06-22 | ¥1,120.00 | +1.27% | ¥1,121.00 | ¥1,157.00 | ¥1,113.00 | 761.70K |
| 2026-06-19 | ¥1,106.00 | +1.28% | ¥1,167.00 | ¥1,177.00 | ¥1,105.00 | 1.35M |
| 2026-06-18 | ¥1,092.00 | +4.50% | ¥1,052.00 | ¥1,096.00 | ¥1,047.00 | 791.20K |
| 2026-06-17 | ¥1,045.00 | +3.98% | ¥1,010.00 | ¥1,055.00 | ¥1,006.00 | 687.10K |
| 2026-06-16 | ¥1,005.00 | -1.76% | ¥1,023.00 | ¥1,025.00 | ¥1,005.00 | 365.70K |
| 2026-06-15 | ¥1,023.00 | +1.69% | ¥1,012.00 | ¥1,029.00 | ¥1,012.00 | 237.90K |
| 2026-06-12 | ¥1,006.00 | -0.59% | ¥1,017.00 | ¥1,021.00 | ¥1,006.00 | 379.20K |
| 2026-06-11 | ¥1,012.00 | -0.30% | ¥1,012.00 | ¥1,012.00 | ¥997.00 | 384.10K |
| 2026-06-10 | ¥1,015.00 | -0.68% | ¥1,017.00 | ¥1,020.00 | ¥1,000.00 | 478.20K |
| 2026-06-09 | ¥1,022.00 | -1.64% | ¥1,045.00 | ¥1,050.00 | ¥1,019.00 | 430.30K |
| 2026-06-08 | ¥1,039.00 | -1.70% | ¥1,011.00 | ¥1,039.00 | ¥1,011.00 | 829.40K |
| 2026-06-05 | ¥1,057.00 | +0.57% | ¥1,053.00 | ¥1,061.00 | ¥1,044.00 | 381.30K |
| 2026-06-04 | ¥1,051.00 | 0.00% | ¥1,050.00 | ¥1,062.00 | ¥1,039.00 | 377.00K |
| 2026-06-03 | ¥1,051.00 | -0.28% | ¥1,054.00 | ¥1,069.00 | ¥1,050.00 | 498.60K |
| 2026-06-02 | ¥1,054.00 | +0.38% | ¥1,052.00 | ¥1,057.00 | ¥1,026.00 | 547.20K |
| 2026-06-01 | ¥1,050.00 | -1.59% | ¥1,070.00 | ¥1,070.00 | ¥1,046.00 | 480.40K |
| 2026-05-29 | ¥1,067.00 | +1.91% | ¥1,050.00 | ¥1,075.00 | ¥1,045.00 | 664.80K |
| 2026-05-28 | ¥1,047.00 | +1.65% | ¥1,028.00 | ¥1,051.00 | ¥1,015.00 | 537.90K |
| 2026-05-27 | ¥1,030.00 | -2.65% | ¥1,060.00 | ¥1,068.00 | ¥1,030.00 | 572.90K |
| 2026-05-26 | ¥1,058.00 | +2.12% | ¥1,040.00 | ¥1,059.00 | ¥1,032.00 | 605.20K |
| 2026-05-25 | ¥1,036.00 | +1.77% | ¥1,039.00 | ¥1,057.00 | ¥1,030.00 | 833.70K |