Kufu Company Holdings Inc. 4376
TSE · Japan · Commercial Services
¥178.00-12.00 (-6.32%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥178.00 | -6.32% | ¥193.00 | ¥193.00 | ¥178.00 | 71.50K |
| 2026-09-30 | ¥190.00 | +10.47% | ¥173.00 | ¥194.00 | ¥172.00 | 144.50K |
| 2026-09-29 | ¥172.00 | -4.97% | ¥175.00 | ¥180.00 | ¥170.00 | 85.40K |
| 2026-09-28 | ¥181.00 | +2.26% | ¥182.00 | ¥182.00 | ¥177.00 | 73.90K |
| 2026-09-25 | ¥177.00 | +1.72% | ¥176.00 | ¥178.00 | ¥174.00 | 32.80K |
| 2026-09-24 | ¥174.00 | +0.58% | ¥178.00 | ¥178.00 | ¥174.00 | 42.10K |
| 2026-09-18 | ¥173.00 | 0.00% | ¥172.00 | ¥174.00 | ¥169.00 | 45.80K |
| 2026-09-17 | ¥173.00 | -0.57% | ¥175.00 | ¥176.00 | ¥171.00 | 18.30K |
| 2026-09-16 | ¥174.00 | -2.25% | ¥180.00 | ¥180.00 | ¥169.00 | 72.10K |
| 2026-09-15 | ¥178.00 | +7.23% | ¥171.00 | ¥178.00 | ¥169.00 | 46.90K |
| 2026-09-14 | ¥166.00 | +3.11% | ¥165.00 | ¥172.00 | ¥163.00 | 90.80K |
| 2026-09-11 | ¥161.00 | -2.42% | ¥163.00 | ¥167.00 | ¥159.00 | 68.10K |
| 2026-09-10 | ¥165.00 | -1.20% | ¥167.00 | ¥168.00 | ¥163.00 | 38.70K |
| 2026-09-09 | ¥167.00 | -1.18% | ¥168.00 | ¥169.00 | ¥167.00 | 16.10K |
| 2026-09-08 | ¥169.00 | +0.60% | ¥168.00 | ¥169.00 | ¥166.00 | 9.80K |
| 2026-09-07 | ¥168.00 | +0.60% | ¥168.00 | ¥168.00 | ¥165.00 | 34.10K |
| 2026-09-04 | ¥167.00 | +1.21% | ¥166.00 | ¥169.00 | ¥165.00 | 20.70K |
| 2026-09-03 | ¥165.00 | -1.20% | ¥168.00 | ¥169.00 | ¥161.00 | 39.70K |
| 2026-09-02 | ¥167.00 | +1.21% | ¥165.00 | ¥167.00 | ¥163.00 | 24.60K |
| 2026-09-01 | ¥165.00 | -0.60% | ¥164.00 | ¥166.00 | ¥164.00 | 12.70K |
| 2026-08-31 | ¥166.00 | +2.47% | ¥162.00 | ¥166.00 | ¥162.00 | 23.10K |
| 2026-08-28 | ¥162.00 | -1.22% | ¥162.00 | ¥165.00 | ¥162.00 | 19.70K |
| 2026-08-27 | ¥164.00 | -2.96% | ¥172.00 | ¥172.00 | ¥162.00 | 64.00K |
| 2026-08-26 | ¥169.00 | 0.00% | ¥167.00 | ¥173.00 | ¥167.00 | 23.80K |
| 2026-08-25 | ¥169.00 | 0.00% | ¥164.00 | ¥175.00 | ¥164.00 | 57.60K |
| 2026-08-24 | ¥169.00 | +4.32% | ¥163.00 | ¥176.00 | ¥163.00 | 99.90K |
| 2026-08-21 | ¥162.00 | +1.25% | ¥160.00 | ¥162.00 | ¥160.00 | 11.40K |
| 2026-08-20 | ¥160.00 | -0.62% | ¥157.00 | ¥163.00 | ¥157.00 | 82.40K |
| 2026-08-19 | ¥161.00 | -3.01% | ¥165.00 | ¥165.00 | ¥160.00 | 64.10K |
| 2026-08-18 | ¥166.00 | -0.60% | ¥171.00 | ¥172.00 | ¥165.00 | 66.50K |
| 2026-08-17 | ¥167.00 | 0.00% | ¥180.00 | ¥180.00 | ¥165.00 | 76.10K |
| 2026-08-14 | ¥167.00 | +4.38% | ¥168.00 | ¥169.00 | ¥164.00 | 58.40K |
| 2026-08-13 | ¥160.00 | -0.62% | ¥163.00 | ¥163.00 | ¥160.00 | 10.40K |
| 2026-08-12 | ¥161.00 | +0.63% | ¥161.00 | ¥163.00 | ¥160.00 | 15.80K |
| 2026-08-10 | ¥160.00 | +1.27% | ¥158.00 | ¥161.00 | ¥158.00 | 11.50K |
| 2026-08-07 | ¥158.00 | 0.00% | ¥158.00 | ¥159.00 | ¥158.00 | 3.60K |
| 2026-08-06 | ¥158.00 | +0.64% | ¥157.00 | ¥159.00 | ¥157.00 | 16.90K |
| 2026-08-05 | ¥157.00 | 0.00% | ¥159.00 | ¥159.00 | ¥156.00 | 5.10K |
| 2026-08-04 | ¥157.00 | 0.00% | ¥159.00 | ¥159.00 | ¥156.00 | 2.60K |
| 2026-08-03 | ¥157.00 | +1.29% | ¥156.00 | ¥157.00 | ¥155.00 | 7.90K |
| 2026-07-31 | ¥155.00 | +0.65% | ¥156.00 | ¥156.00 | ¥154.00 | 8.60K |
| 2026-07-30 | ¥154.00 | -0.65% | ¥156.00 | ¥156.00 | ¥154.00 | 4.70K |
| 2026-07-29 | ¥155.00 | -0.64% | ¥156.00 | ¥156.00 | ¥154.00 | 13.30K |
| 2026-07-28 | ¥156.00 | 0.00% | ¥156.00 | ¥157.00 | ¥155.00 | 8.80K |
| 2026-07-27 | ¥156.00 | 0.00% | ¥156.00 | ¥158.00 | ¥156.00 | 9.50K |
| 2026-07-24 | ¥156.00 | -1.89% | ¥158.00 | ¥158.00 | ¥156.00 | 3.80K |
| 2026-07-23 | ¥159.00 | +0.63% | ¥156.00 | ¥159.00 | ¥156.00 | 15.80K |
| 2026-07-22 | ¥158.00 | 0.00% | ¥160.00 | ¥160.00 | ¥157.00 | 4.40K |
| 2026-07-21 | ¥158.00 | +1.28% | ¥156.00 | ¥162.00 | ¥156.00 | 8.10K |
| 2026-07-17 | ¥156.00 | -0.64% | ¥158.00 | ¥158.00 | ¥155.00 | 32.50K |
| 2026-07-16 | ¥157.00 | 0.00% | ¥162.00 | ¥162.00 | ¥157.00 | 13.40K |
| 2026-07-15 | ¥157.00 | -1.88% | ¥163.00 | ¥163.00 | ¥155.00 | 26.80K |
| 2026-07-14 | ¥160.00 | 0.00% | ¥163.00 | ¥163.00 | ¥159.00 | 12.40K |
| 2026-07-13 | ¥160.00 | +1.27% | ¥161.00 | ¥161.00 | ¥157.00 | 10.40K |
| 2026-07-10 | ¥158.00 | +1.28% | ¥156.00 | ¥158.00 | ¥155.00 | 22.20K |
| 2026-07-09 | ¥156.00 | 0.00% | ¥155.00 | ¥156.00 | ¥155.00 | 12.70K |
| 2026-07-08 | ¥156.00 | 0.00% | ¥156.00 | ¥158.00 | ¥155.00 | 31.00K |
| 2026-07-07 | ¥156.00 | -1.27% | ¥160.00 | ¥160.00 | ¥156.00 | 3.80K |
| 2026-07-06 | ¥158.00 | 0.00% | ¥161.00 | ¥161.00 | ¥157.00 | 5.00K |
| 2026-07-03 | ¥158.00 | +0.64% | ¥157.00 | ¥158.00 | ¥157.00 | 3.80K |
| 2026-07-02 | ¥157.00 | +1.29% | ¥154.00 | ¥157.00 | ¥153.00 | 7.30K |
| 2026-07-01 | ¥155.00 | +1.31% | ¥153.00 | ¥155.00 | ¥153.00 | 3.00K |
| 2026-06-30 | ¥153.00 | -1.92% | ¥156.00 | ¥156.00 | ¥153.00 | 18.90K |
| 2026-06-29 | ¥156.00 | 0.00% | ¥156.00 | ¥157.00 | ¥155.00 | 15.60K |
| 2026-06-26 | ¥156.00 | -0.64% | ¥158.00 | ¥158.00 | ¥155.00 | 111.30K |
| 2026-06-25 | ¥157.00 | +0.64% | ¥155.00 | ¥157.00 | ¥154.00 | 5.50K |
| 2026-06-24 | ¥156.00 | +0.65% | ¥156.00 | ¥157.00 | ¥155.00 | 1.40K |
| 2026-06-23 | ¥155.00 | +0.65% | ¥154.00 | ¥155.00 | ¥153.00 | 5.30K |
| 2026-06-22 | ¥154.00 | -1.28% | ¥156.00 | ¥157.00 | ¥154.00 | 14.70K |
| 2026-06-19 | ¥156.00 | -2.50% | ¥158.00 | ¥159.00 | ¥153.00 | 24.50K |
| 2026-06-18 | ¥160.00 | -2.44% | ¥167.00 | ¥167.00 | ¥160.00 | 16.30K |
| 2026-06-17 | ¥164.00 | +1.23% | ¥161.00 | ¥166.00 | ¥161.00 | 14.60K |
| 2026-06-16 | ¥162.00 | -1.82% | ¥175.00 | ¥175.00 | ¥162.00 | 28.90K |
| 2026-06-15 | ¥165.00 | -4.07% | ¥177.00 | ¥177.00 | ¥162.00 | 55.50K |
| 2026-06-12 | ¥172.00 | 0.00% | ¥182.00 | ¥182.00 | ¥169.00 | 23.90K |
| 2026-06-11 | ¥172.00 | -1.15% | ¥169.00 | ¥174.00 | ¥169.00 | 15.20K |
| 2026-06-10 | ¥174.00 | -6.45% | ¥186.00 | ¥186.00 | ¥173.00 | 46.40K |
| 2026-06-09 | ¥186.00 | +2.76% | ¥183.00 | ¥187.00 | ¥181.00 | 54.80K |
| 2026-06-08 | ¥181.00 | +1.69% | ¥180.00 | ¥190.00 | ¥178.00 | 147.40K |
| 2026-06-05 | ¥178.00 | +4.71% | ¥168.00 | ¥178.00 | ¥167.00 | 58.00K |
| 2026-06-04 | ¥170.00 | +4.29% | ¥164.00 | ¥172.00 | ¥163.00 | 45.70K |
| 2026-06-03 | ¥163.00 | -1.81% | ¥168.00 | ¥168.00 | ¥159.00 | 74.40K |
| 2026-06-02 | ¥166.00 | -3.49% | ¥172.00 | ¥172.00 | ¥154.00 | 57.90K |
| 2026-06-01 | ¥172.00 | +1.78% | ¥166.00 | ¥172.00 | ¥162.00 | 64.80K |
| 2026-05-29 | ¥169.00 | +1.81% | ¥166.00 | ¥170.00 | ¥161.00 | 61.10K |
| 2026-05-28 | ¥166.00 | +1.84% | ¥164.00 | ¥170.00 | ¥156.00 | 122.70K |
| 2026-05-27 | ¥163.00 | +5.16% | ¥155.00 | ¥170.00 | ¥154.00 | 114.20K |
| 2026-05-26 | ¥155.00 | +4.03% | ¥149.00 | ¥157.00 | ¥149.00 | 123.20K |
| 2026-05-25 | ¥149.00 | -1.32% | ¥151.00 | ¥151.00 | ¥149.00 | 13.70K |
| 2026-05-22 | ¥151.00 | -1.31% | ¥153.00 | ¥153.00 | ¥150.00 | 3.90K |