Kasai Kogyo Co., Ltd. 7256
TSE · Japan · Producer Manufacturing
¥542.00-6.00 (-1.09%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥548.00 | -2.66% | ¥565.00 | ¥585.00 | ¥543.00 | 330.90K |
| 2026-09-29 | ¥563.00 | -4.09% | ¥582.00 | ¥610.00 | ¥552.00 | 694.10K |
| 2026-09-28 | ¥587.00 | +3.89% | ¥565.00 | ¥591.00 | ¥555.00 | 702.50K |
| 2026-09-25 | ¥565.00 | +9.71% | ¥512.00 | ¥569.00 | ¥512.00 | 938.80K |
| 2026-09-24 | ¥515.00 | +9.81% | ¥477.00 | ¥524.00 | ¥477.00 | 959.20K |
| 2026-09-18 | ¥469.00 | 0.00% | ¥469.00 | ¥487.00 | ¥468.00 | 343.20K |
| 2026-09-17 | ¥469.00 | +1.08% | ¥472.00 | ¥479.00 | ¥460.00 | 342.30K |
| 2026-09-16 | ¥464.00 | +7.16% | ¥448.00 | ¥495.00 | ¥448.00 | 955.70K |
| 2026-09-15 | ¥433.00 | -0.46% | ¥437.00 | ¥445.00 | ¥431.00 | 135.00K |
| 2026-09-14 | ¥435.00 | +1.40% | ¥421.00 | ¥438.00 | ¥419.00 | 92.10K |
| 2026-09-11 | ¥429.00 | +0.47% | ¥416.00 | ¥429.00 | ¥409.00 | 77.70K |
| 2026-09-10 | ¥427.00 | 0.00% | ¥425.00 | ¥427.00 | ¥418.00 | 91.70K |
| 2026-09-09 | ¥427.00 | +0.47% | ¥421.00 | ¥430.00 | ¥416.00 | 64.30K |
| 2026-09-08 | ¥425.00 | -4.49% | ¥443.00 | ¥443.00 | ¥425.00 | 112.00K |
| 2026-09-07 | ¥445.00 | +3.73% | ¥432.00 | ¥445.00 | ¥426.00 | 91.20K |
| 2026-09-04 | ¥429.00 | -3.38% | ¥447.00 | ¥447.00 | ¥428.00 | 140.10K |
| 2026-09-03 | ¥444.00 | +7.25% | ¥430.00 | ¥452.00 | ¥427.00 | 486.30K |
| 2026-09-02 | ¥414.00 | -1.43% | ¥416.00 | ¥423.00 | ¥414.00 | 86.50K |
| 2026-09-01 | ¥420.00 | -0.71% | ¥420.00 | ¥425.00 | ¥415.00 | 67.20K |
| 2026-08-31 | ¥423.00 | +1.68% | ¥410.00 | ¥431.00 | ¥408.00 | 209.50K |
| 2026-08-28 | ¥416.00 | -1.65% | ¥420.00 | ¥426.00 | ¥416.00 | 91.70K |
| 2026-08-27 | ¥423.00 | +1.44% | ¥417.00 | ¥427.00 | ¥417.00 | 96.60K |
| 2026-08-26 | ¥417.00 | -0.71% | ¥417.00 | ¥427.00 | ¥414.00 | 156.20K |
| 2026-08-25 | ¥420.00 | +1.45% | ¥420.00 | ¥425.00 | ¥410.00 | 162.90K |
| 2026-08-24 | ¥414.00 | -4.17% | ¥430.00 | ¥431.00 | ¥412.00 | 267.90K |
| 2026-08-21 | ¥432.00 | -1.82% | ¥432.00 | ¥435.00 | ¥422.00 | 239.00K |
| 2026-08-20 | ¥440.00 | 0.00% | ¥442.00 | ¥453.00 | ¥433.00 | 203.20K |
| 2026-08-19 | ¥440.00 | -5.98% | ¥455.00 | ¥459.00 | ¥415.00 | 743.80K |
| 2026-08-18 | ¥468.00 | +1.08% | ¥471.00 | ¥504.00 | ¥453.00 | 713.60K |
| 2026-08-17 | ¥463.00 | +2.66% | ¥462.00 | ¥488.00 | ¥452.00 | 1.14M |
| 2026-08-14 | ¥451.00 | +4.64% | ¥433.00 | ¥511.00 | ¥378.00 | 4.28M |
| 2026-08-13 | ¥431.00 | -3.36% | ¥445.00 | ¥445.00 | ¥428.00 | 169.80K |
| 2026-08-12 | ¥446.00 | +5.19% | ¥431.00 | ¥448.00 | ¥430.00 | 107.90K |
| 2026-08-10 | ¥424.00 | -1.40% | ¥428.00 | ¥434.00 | ¥422.00 | 82.60K |
| 2026-08-07 | ¥430.00 | -2.71% | ¥443.00 | ¥445.00 | ¥428.00 | 65.60K |
| 2026-08-06 | ¥442.00 | -2.43% | ¥450.00 | ¥457.00 | ¥440.00 | 94.20K |
| 2026-08-05 | ¥453.00 | +6.84% | ¥430.00 | ¥456.00 | ¥430.00 | 242.30K |
| 2026-08-04 | ¥424.00 | -1.62% | ¥423.00 | ¥439.00 | ¥419.00 | 170.80K |
| 2026-08-03 | ¥431.00 | +4.87% | ¥413.00 | ¥450.00 | ¥400.00 | 261.80K |
| 2026-07-31 | ¥411.00 | +1.48% | ¥413.00 | ¥419.00 | ¥407.00 | 150.10K |
| 2026-07-30 | ¥405.00 | +0.25% | ¥392.00 | ¥410.00 | ¥392.00 | 109.20K |
| 2026-07-29 | ¥404.00 | +0.25% | ¥409.00 | ¥416.00 | ¥393.00 | 166.50K |
| 2026-07-28 | ¥403.00 | -2.18% | ¥411.00 | ¥415.00 | ¥402.00 | 161.40K |
| 2026-07-27 | ¥412.00 | +0.24% | ¥419.00 | ¥422.00 | ¥411.00 | 70.00K |
| 2026-07-24 | ¥411.00 | -4.20% | ¥426.00 | ¥426.00 | ¥406.00 | 180.90K |
| 2026-07-23 | ¥429.00 | 0.00% | ¥426.00 | ¥436.00 | ¥424.00 | 101.10K |
| 2026-07-22 | ¥429.00 | +2.63% | ¥424.00 | ¥443.00 | ¥419.00 | 190.80K |
| 2026-07-21 | ¥418.00 | 0.00% | ¥421.00 | ¥423.00 | ¥415.00 | 134.80K |
| 2026-07-17 | ¥418.00 | -1.65% | ¥420.00 | ¥420.00 | ¥400.00 | 437.00K |
| 2026-07-16 | ¥425.00 | -4.06% | ¥440.00 | ¥446.00 | ¥424.00 | 173.80K |
| 2026-07-15 | ¥443.00 | +2.31% | ¥440.00 | ¥447.00 | ¥425.00 | 167.90K |
| 2026-07-14 | ¥433.00 | +3.10% | ¥425.00 | ¥433.00 | ¥418.00 | 170.40K |
| 2026-07-13 | ¥420.00 | -2.78% | ¥427.00 | ¥434.00 | ¥414.00 | 260.70K |
| 2026-07-10 | ¥432.00 | +4.10% | ¥421.00 | ¥451.00 | ¥421.00 | 311.50K |
| 2026-07-09 | ¥415.00 | -3.04% | ¥426.00 | ¥426.00 | ¥406.00 | 325.30K |
| 2026-07-08 | ¥428.00 | -6.35% | ¥465.00 | ¥465.00 | ¥423.00 | 333.00K |
| 2026-07-07 | ¥457.00 | -3.38% | ¥481.00 | ¥502.00 | ¥453.00 | 553.00K |
| 2026-07-06 | ¥473.00 | +6.53% | ¥444.00 | ¥475.00 | ¥442.00 | 436.80K |
| 2026-07-03 | ¥444.00 | +3.98% | ¥419.00 | ¥444.00 | ¥405.00 | 302.20K |
| 2026-07-02 | ¥427.00 | +1.43% | ¥422.00 | ¥442.00 | ¥421.00 | 353.90K |
| 2026-07-01 | ¥421.00 | +1.69% | ¥430.00 | ¥434.00 | ¥410.00 | 280.50K |
| 2026-06-30 | ¥414.00 | +0.73% | ¥414.00 | ¥420.00 | ¥398.00 | 387.80K |
| 2026-06-29 | ¥411.00 | +0.98% | ¥415.00 | ¥427.00 | ¥393.00 | 387.30K |
| 2026-06-26 | ¥407.00 | -4.68% | ¥427.00 | ¥430.00 | ¥396.00 | 626.70K |
| 2026-06-25 | ¥427.00 | -5.74% | ¥457.00 | ¥460.00 | ¥421.00 | 368.20K |
| 2026-06-24 | ¥453.00 | -3.00% | ¥473.00 | ¥484.00 | ¥450.00 | 337.60K |
| 2026-06-23 | ¥467.00 | -4.69% | ¥506.00 | ¥519.00 | ¥465.00 | 805.70K |
| 2026-06-22 | ¥490.00 | +0.62% | ¥483.00 | ¥505.00 | ¥470.00 | 769.60K |
| 2026-06-19 | ¥487.00 | +2.10% | ¥475.00 | ¥495.00 | ¥453.00 | 1.17M |
| 2026-06-18 | ¥477.00 | +7.19% | ¥422.00 | ¥502.00 | ¥408.00 | 4.64M |
| 2026-06-17 | ¥445.00 | +20.27% | ¥378.00 | ¥450.00 | ¥372.00 | 1.18M |
| 2026-06-16 | ¥370.00 | -3.39% | ¥375.00 | ¥382.00 | ¥362.00 | 302.80K |
| 2026-06-15 | ¥383.00 | +7.89% | ¥351.00 | ¥395.00 | ¥348.00 | 768.50K |
| 2026-06-12 | ¥355.00 | +8.56% | ¥332.00 | ¥359.00 | ¥330.00 | 1.08M |
| 2026-06-11 | ¥327.00 | +1.87% | ¥317.00 | ¥332.00 | ¥310.00 | 421.10K |
| 2026-06-10 | ¥321.00 | -3.31% | ¥332.00 | ¥333.00 | ¥307.00 | 532.00K |
| 2026-06-09 | ¥332.00 | -6.21% | ¥360.00 | ¥363.00 | ¥325.00 | 777.80K |
| 2026-06-08 | ¥354.00 | -2.21% | ¥350.00 | ¥361.00 | ¥340.00 | 658.90K |
| 2026-06-05 | ¥362.00 | +1.97% | ¥354.00 | ¥367.00 | ¥354.00 | 210.10K |
| 2026-06-04 | ¥355.00 | -3.27% | ¥367.00 | ¥368.00 | ¥354.00 | 288.90K |
| 2026-06-03 | ¥367.00 | +1.66% | ¥369.00 | ¥387.00 | ¥364.00 | 454.70K |
| 2026-06-02 | ¥361.00 | -1.90% | ¥366.00 | ¥366.00 | ¥347.00 | 320.80K |
| 2026-06-01 | ¥368.00 | -1.34% | ¥376.00 | ¥377.00 | ¥358.00 | 331.30K |
| 2026-05-29 | ¥373.00 | -3.12% | ¥382.00 | ¥395.00 | ¥370.00 | 454.40K |
| 2026-05-28 | ¥385.00 | 0.00% | ¥384.00 | ¥391.00 | ¥374.00 | 313.70K |
| 2026-05-27 | ¥385.00 | -3.75% | ¥392.00 | ¥400.00 | ¥367.00 | 747.60K |
| 2026-05-26 | ¥400.00 | +0.50% | ¥401.00 | ¥401.00 | ¥380.00 | 704.70K |
| 2026-05-25 | ¥398.00 | -1.73% | ¥412.00 | ¥432.00 | ¥397.00 | 648.80K |
| 2026-05-22 | ¥405.00 | +1.25% | ¥400.00 | ¥420.00 | ¥394.00 | 587.10K |
| 2026-05-21 | ¥400.00 | +1.01% | ¥406.00 | ¥413.00 | ¥391.00 | 703.20K |