Press Kogyo Co., Ltd. 7246
TSE · Japan · Producer Manufacturing
¥964.00-15.00 (-1.53%)
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 | ¥964.00 | -1.53% | ¥977.00 | ¥980.00 | ¥961.00 | 303.30K |
| 2026-10-01 | ¥979.00 | -1.71% | ¥990.00 | ¥991.00 | ¥977.00 | 256.20K |
| 2026-09-30 | ¥996.00 | +1.12% | ¥989.00 | ¥1,001.00 | ¥986.00 | 307.00K |
| 2026-09-29 | ¥985.00 | -2.76% | ¥986.00 | ¥988.00 | ¥975.00 | 429.60K |
| 2026-09-28 | ¥1,013.00 | -0.20% | ¥1,020.00 | ¥1,026.00 | ¥1,009.00 | 651.30K |
| 2026-09-25 | ¥1,015.00 | +0.59% | ¥1,010.00 | ¥1,017.00 | ¥1,009.00 | 244.80K |
| 2026-09-24 | ¥1,009.00 | +0.10% | ¥1,012.00 | ¥1,019.00 | ¥1,008.00 | 259.80K |
| 2026-09-18 | ¥1,008.00 | -0.98% | ¥1,023.00 | ¥1,025.00 | ¥1,006.00 | 353.00K |
| 2026-09-17 | ¥1,018.00 | +1.60% | ¥1,011.00 | ¥1,018.00 | ¥1,009.00 | 281.80K |
| 2026-09-16 | ¥1,002.00 | +0.40% | ¥1,003.00 | ¥1,008.00 | ¥998.00 | 245.90K |
| 2026-09-15 | ¥998.00 | +0.10% | ¥997.00 | ¥1,003.00 | ¥994.00 | 223.10K |
| 2026-09-14 | ¥997.00 | +0.61% | ¥988.00 | ¥999.00 | ¥985.00 | 160.20K |
| 2026-09-11 | ¥991.00 | +0.10% | ¥970.00 | ¥996.00 | ¥968.00 | 378.20K |
| 2026-09-10 | ¥990.00 | -0.60% | ¥981.00 | ¥993.00 | ¥972.00 | 434.20K |
| 2026-09-09 | ¥996.00 | +0.30% | ¥993.00 | ¥999.00 | ¥987.00 | 396.20K |
| 2026-09-08 | ¥993.00 | -4.52% | ¥1,035.00 | ¥1,035.00 | ¥993.00 | 479.10K |
| 2026-09-07 | ¥1,040.00 | +0.48% | ¥1,045.00 | ¥1,056.00 | ¥1,036.00 | 443.10K |
| 2026-09-04 | ¥1,035.00 | -0.19% | ¥1,037.00 | ¥1,044.00 | ¥1,020.00 | 455.00K |
| 2026-09-03 | ¥1,037.00 | +4.01% | ¥1,047.00 | ¥1,053.00 | ¥1,028.00 | 815.80K |
| 2026-09-02 | ¥997.00 | -2.25% | ¥1,009.00 | ¥1,021.00 | ¥997.00 | 384.40K |
| 2026-09-01 | ¥1,020.00 | +0.99% | ¥1,008.00 | ¥1,029.00 | ¥1,005.00 | 361.00K |
| 2026-08-31 | ¥1,010.00 | +1.30% | ¥997.00 | ¥1,015.00 | ¥996.00 | 382.40K |
| 2026-08-28 | ¥997.00 | 0.00% | ¥995.00 | ¥1,005.00 | ¥993.00 | 254.00K |
| 2026-08-27 | ¥997.00 | 0.00% | ¥1,002.00 | ¥1,004.00 | ¥991.00 | 184.10K |
| 2026-08-26 | ¥997.00 | +1.32% | ¥988.00 | ¥1,005.00 | ¥986.00 | 299.40K |
| 2026-08-25 | ¥984.00 | -0.51% | ¥986.00 | ¥991.00 | ¥980.00 | 182.90K |
| 2026-08-24 | ¥989.00 | +0.51% | ¥992.00 | ¥997.00 | ¥984.00 | 252.70K |
| 2026-08-21 | ¥984.00 | +0.61% | ¥975.00 | ¥984.00 | ¥972.00 | 165.40K |
| 2026-08-20 | ¥978.00 | +1.98% | ¥968.00 | ¥981.00 | ¥962.00 | 216.70K |
| 2026-08-19 | ¥959.00 | -3.03% | ¥985.00 | ¥987.00 | ¥955.00 | 342.20K |
| 2026-08-18 | ¥989.00 | +0.82% | ¥981.00 | ¥996.00 | ¥981.00 | 307.40K |
| 2026-08-17 | ¥981.00 | -0.30% | ¥982.00 | ¥988.00 | ¥977.00 | 332.10K |
| 2026-08-14 | ¥984.00 | +2.07% | ¥962.00 | ¥988.00 | ¥962.00 | 342.30K |
| 2026-08-13 | ¥964.00 | +0.21% | ¥964.00 | ¥969.00 | ¥960.00 | 227.90K |
| 2026-08-12 | ¥962.00 | -0.10% | ¥969.00 | ¥971.00 | ¥955.00 | 349.20K |
| 2026-08-10 | ¥963.00 | +1.58% | ¥952.00 | ¥971.00 | ¥950.00 | 383.70K |
| 2026-08-07 | ¥948.00 | -0.63% | ¥951.00 | ¥957.00 | ¥942.00 | 532.60K |
| 2026-08-06 | ¥954.00 | +1.81% | ¥950.00 | ¥969.00 | ¥937.00 | 692.60K |
| 2026-08-05 | ¥937.00 | +8.70% | ¥872.00 | ¥975.00 | ¥868.00 | 1.37M |
| 2026-08-04 | ¥862.00 | -0.69% | ¥857.00 | ¥867.00 | ¥853.00 | 414.50K |
| 2026-08-03 | ¥868.00 | +0.58% | ¥858.00 | ¥868.00 | ¥837.00 | 526.60K |
| 2026-07-31 | ¥863.00 | +0.47% | ¥855.00 | ¥870.00 | ¥846.00 | 408.80K |
| 2026-07-30 | ¥859.00 | +0.47% | ¥855.00 | ¥863.00 | ¥846.00 | 295.80K |
| 2026-07-29 | ¥855.00 | +1.66% | ¥849.00 | ¥855.00 | ¥838.00 | 379.40K |
| 2026-07-28 | ¥841.00 | -0.71% | ¥847.00 | ¥847.00 | ¥835.00 | 244.00K |
| 2026-07-27 | ¥847.00 | +2.54% | ¥835.00 | ¥847.00 | ¥833.00 | 306.10K |
| 2026-07-24 | ¥826.00 | -1.67% | ¥837.00 | ¥837.00 | ¥823.00 | 255.20K |
| 2026-07-23 | ¥840.00 | +0.48% | ¥834.00 | ¥842.00 | ¥832.00 | 210.10K |
| 2026-07-22 | ¥836.00 | +0.12% | ¥838.00 | ¥848.00 | ¥833.00 | 254.10K |
| 2026-07-21 | ¥835.00 | +3.60% | ¥821.00 | ¥841.00 | ¥817.00 | 468.50K |
| 2026-07-17 | ¥806.00 | -0.98% | ¥817.00 | ¥820.00 | ¥798.00 | 310.70K |
| 2026-07-16 | ¥814.00 | -0.97% | ¥819.00 | ¥827.00 | ¥813.00 | 211.20K |
| 2026-07-15 | ¥822.00 | +1.11% | ¥817.00 | ¥822.00 | ¥813.00 | 277.90K |
| 2026-07-14 | ¥813.00 | +0.74% | ¥812.00 | ¥815.00 | ¥807.00 | 212.10K |
| 2026-07-13 | ¥807.00 | -0.12% | ¥818.00 | ¥822.00 | ¥804.00 | 280.40K |
| 2026-07-10 | ¥808.00 | +0.50% | ¥814.00 | ¥817.00 | ¥806.00 | 351.40K |
| 2026-07-09 | ¥804.00 | +0.25% | ¥807.00 | ¥808.00 | ¥798.00 | 295.90K |
| 2026-07-08 | ¥802.00 | -1.47% | ¥810.00 | ¥812.00 | ¥802.00 | 238.10K |
| 2026-07-07 | ¥814.00 | -0.61% | ¥820.00 | ¥826.00 | ¥808.00 | 307.70K |
| 2026-07-06 | ¥819.00 | +1.87% | ¥813.00 | ¥825.00 | ¥808.00 | 267.30K |
| 2026-07-03 | ¥804.00 | +0.75% | ¥804.00 | ¥807.00 | ¥795.00 | 179.80K |
| 2026-07-02 | ¥798.00 | +2.05% | ¥788.00 | ¥801.00 | ¥785.00 | 302.30K |
| 2026-07-01 | ¥782.00 | +0.26% | ¥787.00 | ¥793.00 | ¥782.00 | 243.00K |
| 2026-06-30 | ¥780.00 | -1.14% | ¥790.00 | ¥792.00 | ¥777.00 | 276.70K |
| 2026-06-29 | ¥789.00 | -0.13% | ¥790.00 | ¥793.00 | ¥778.00 | 320.70K |
| 2026-06-26 | ¥790.00 | +1.67% | ¥780.00 | ¥791.00 | ¥779.00 | 522.40K |
| 2026-06-25 | ¥777.00 | +0.26% | ¥789.00 | ¥789.00 | ¥774.00 | 255.40K |
| 2026-06-24 | ¥775.00 | -0.26% | ¥778.00 | ¥780.00 | ¥765.00 | 440.40K |
| 2026-06-23 | ¥777.00 | -0.51% | ¥790.00 | ¥790.00 | ¥776.00 | 356.60K |
| 2026-06-22 | ¥781.00 | -1.26% | ¥792.00 | ¥801.00 | ¥781.00 | 302.70K |
| 2026-06-19 | ¥791.00 | 0.00% | ¥796.00 | ¥800.00 | ¥787.00 | 331.10K |
| 2026-06-18 | ¥791.00 | +0.51% | ¥787.00 | ¥801.00 | ¥787.00 | 314.50K |
| 2026-06-17 | ¥787.00 | +0.13% | ¥790.00 | ¥795.00 | ¥785.00 | 345.90K |
| 2026-06-16 | ¥786.00 | -5.87% | ¥784.00 | ¥798.00 | ¥764.00 | 827.30K |
| 2026-06-15 | ¥835.00 | +3.60% | ¥821.00 | ¥842.00 | ¥819.00 | 291.30K |
| 2026-06-12 | ¥806.00 | +0.75% | ¥810.00 | ¥816.00 | ¥806.00 | 301.50K |
| 2026-06-11 | ¥800.00 | -0.50% | ¥796.00 | ¥800.00 | ¥782.00 | 282.70K |
| 2026-06-10 | ¥804.00 | +0.12% | ¥804.00 | ¥808.00 | ¥796.00 | 239.40K |
| 2026-06-09 | ¥803.00 | 0.00% | ¥809.00 | ¥820.00 | ¥802.00 | 346.40K |
| 2026-06-08 | ¥803.00 | -1.95% | ¥800.00 | ¥810.00 | ¥794.00 | 379.40K |
| 2026-06-05 | ¥819.00 | +0.99% | ¥812.00 | ¥820.00 | ¥810.00 | 219.00K |
| 2026-06-04 | ¥811.00 | -0.73% | ¥814.00 | ¥828.00 | ¥808.00 | 244.10K |
| 2026-06-03 | ¥817.00 | -1.68% | ¥835.00 | ¥836.00 | ¥817.00 | 419.20K |
| 2026-06-02 | ¥831.00 | +0.24% | ¥829.00 | ¥833.00 | ¥812.00 | 447.90K |
| 2026-06-01 | ¥829.00 | -0.96% | ¥831.00 | ¥834.00 | ¥816.00 | 505.70K |
| 2026-05-29 | ¥837.00 | +1.33% | ¥830.00 | ¥850.00 | ¥827.00 | 353.40K |
| 2026-05-28 | ¥826.00 | +2.10% | ¥810.00 | ¥827.00 | ¥806.00 | 430.30K |
| 2026-05-27 | ¥809.00 | +0.12% | ¥811.00 | ¥814.00 | ¥804.00 | 311.90K |
| 2026-05-26 | ¥808.00 | -0.49% | ¥811.00 | ¥811.00 | ¥796.00 | 308.10K |
| 2026-05-25 | ¥812.00 | +1.25% | ¥810.00 | ¥828.00 | ¥804.00 | 467.60K |