KAPPA.CREATE CO.LTD. 7421
TSE · Japan · Consumer Services
¥1,506.00+8.00 (+0.53%)
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 | ¥1,506.00 | +0.53% | ¥1,498.00 | ¥1,513.00 | ¥1,488.00 | 134.40K |
| 2026-10-01 | ¥1,498.00 | -0.27% | ¥1,493.00 | ¥1,508.00 | ¥1,481.00 | 168.30K |
| 2026-09-30 | ¥1,502.00 | -3.28% | ¥1,550.00 | ¥1,553.00 | ¥1,496.00 | 203.60K |
| 2026-09-29 | ¥1,553.00 | -5.25% | ¥1,599.00 | ¥1,600.00 | ¥1,552.00 | 268.40K |
| 2026-09-28 | ¥1,639.00 | +0.92% | ¥1,618.00 | ¥1,639.00 | ¥1,615.00 | 186.00K |
| 2026-09-25 | ¥1,624.00 | +0.25% | ¥1,620.00 | ¥1,624.00 | ¥1,618.00 | 68.20K |
| 2026-09-24 | ¥1,620.00 | -0.86% | ¥1,634.00 | ¥1,637.00 | ¥1,620.00 | 85.80K |
| 2026-09-18 | ¥1,634.00 | -0.24% | ¥1,634.00 | ¥1,638.00 | ¥1,624.00 | 59.90K |
| 2026-09-17 | ¥1,638.00 | +0.24% | ¥1,634.00 | ¥1,640.00 | ¥1,628.00 | 40.50K |
| 2026-09-16 | ¥1,634.00 | -0.31% | ¥1,640.00 | ¥1,640.00 | ¥1,632.00 | 47.50K |
| 2026-09-15 | ¥1,639.00 | +1.49% | ¥1,616.00 | ¥1,639.00 | ¥1,616.00 | 65.70K |
| 2026-09-14 | ¥1,615.00 | +0.62% | ¥1,602.00 | ¥1,615.00 | ¥1,602.00 | 55.50K |
| 2026-09-11 | ¥1,605.00 | -0.80% | ¥1,618.00 | ¥1,628.00 | ¥1,598.00 | 124.80K |
| 2026-09-10 | ¥1,618.00 | -0.49% | ¥1,619.00 | ¥1,626.00 | ¥1,614.00 | 77.70K |
| 2026-09-09 | ¥1,626.00 | +0.43% | ¥1,619.00 | ¥1,629.00 | ¥1,607.00 | 55.20K |
| 2026-09-08 | ¥1,619.00 | +0.50% | ¥1,613.00 | ¥1,623.00 | ¥1,599.00 | 70.70K |
| 2026-09-07 | ¥1,611.00 | -0.31% | ¥1,610.00 | ¥1,617.00 | ¥1,601.00 | 66.00K |
| 2026-09-04 | ¥1,616.00 | +0.87% | ¥1,600.00 | ¥1,617.00 | ¥1,588.00 | 90.00K |
| 2026-09-03 | ¥1,602.00 | -0.44% | ¥1,620.00 | ¥1,625.00 | ¥1,602.00 | 81.10K |
| 2026-09-02 | ¥1,609.00 | -1.47% | ¥1,626.00 | ¥1,627.00 | ¥1,609.00 | 137.10K |
| 2026-09-01 | ¥1,633.00 | -0.91% | ¥1,645.00 | ¥1,648.00 | ¥1,631.00 | 93.40K |
| 2026-08-31 | ¥1,648.00 | +0.37% | ¥1,648.00 | ¥1,648.00 | ¥1,633.00 | 60.50K |
| 2026-08-28 | ¥1,642.00 | +0.37% | ¥1,631.00 | ¥1,648.00 | ¥1,630.00 | 93.00K |
| 2026-08-27 | ¥1,636.00 | -0.12% | ¥1,639.00 | ¥1,639.00 | ¥1,624.00 | 51.80K |
| 2026-08-26 | ¥1,638.00 | +1.11% | ¥1,620.00 | ¥1,638.00 | ¥1,619.00 | 62.30K |
| 2026-08-25 | ¥1,620.00 | 0.00% | ¥1,635.00 | ¥1,638.00 | ¥1,615.00 | 53.80K |
| 2026-08-24 | ¥1,620.00 | +0.68% | ¥1,618.00 | ¥1,633.00 | ¥1,613.00 | 80.50K |
| 2026-08-21 | ¥1,609.00 | +0.94% | ¥1,600.00 | ¥1,618.00 | ¥1,600.00 | 51.10K |
| 2026-08-20 | ¥1,594.00 | +0.38% | ¥1,591.00 | ¥1,607.00 | ¥1,581.00 | 58.00K |
| 2026-08-19 | ¥1,588.00 | +0.44% | ¥1,590.00 | ¥1,597.00 | ¥1,575.00 | 52.70K |
| 2026-08-18 | ¥1,581.00 | +0.96% | ¥1,574.00 | ¥1,590.00 | ¥1,564.00 | 57.80K |
| 2026-08-17 | ¥1,566.00 | -0.25% | ¥1,574.00 | ¥1,575.00 | ¥1,555.00 | 50.00K |
| 2026-08-14 | ¥1,570.00 | -0.19% | ¥1,573.00 | ¥1,582.00 | ¥1,554.00 | 94.30K |
| 2026-08-13 | ¥1,573.00 | +0.90% | ¥1,560.00 | ¥1,573.00 | ¥1,550.00 | 79.80K |
| 2026-08-12 | ¥1,559.00 | -1.64% | ¥1,526.00 | ¥1,572.00 | ¥1,518.00 | 163.80K |
| 2026-08-10 | ¥1,585.00 | +2.13% | ¥1,575.00 | ¥1,585.00 | ¥1,550.00 | 84.70K |
| 2026-08-07 | ¥1,552.00 | +0.19% | ¥1,558.00 | ¥1,577.00 | ¥1,545.00 | 84.30K |
| 2026-08-06 | ¥1,549.00 | 0.00% | ¥1,561.00 | ¥1,563.00 | ¥1,536.00 | 93.70K |
| 2026-08-05 | ¥1,549.00 | -2.33% | ¥1,560.00 | ¥1,590.00 | ¥1,532.00 | 103.30K |
| 2026-08-04 | ¥1,586.00 | -1.73% | ¥1,623.00 | ¥1,623.00 | ¥1,565.00 | 124.30K |
| 2026-08-03 | ¥1,614.00 | -0.86% | ¥1,624.00 | ¥1,635.00 | ¥1,601.00 | 109.30K |
| 2026-07-31 | ¥1,628.00 | -1.93% | ¥1,620.00 | ¥1,642.00 | ¥1,611.00 | 109.60K |
| 2026-07-30 | ¥1,660.00 | +0.55% | ¥1,651.00 | ¥1,660.00 | ¥1,625.00 | 182.20K |
| 2026-07-29 | ¥1,651.00 | +4.83% | ¥1,590.00 | ¥1,667.00 | ¥1,581.00 | 268.70K |
| 2026-07-28 | ¥1,575.00 | +1.48% | ¥1,560.00 | ¥1,575.00 | ¥1,547.00 | 99.90K |
| 2026-07-27 | ¥1,552.00 | +1.17% | ¥1,534.00 | ¥1,559.00 | ¥1,534.00 | 121.60K |
| 2026-07-24 | ¥1,534.00 | +0.79% | ¥1,515.00 | ¥1,543.00 | ¥1,512.00 | 113.70K |
| 2026-07-23 | ¥1,522.00 | -0.91% | ¥1,536.00 | ¥1,537.00 | ¥1,517.00 | 79.70K |
| 2026-07-22 | ¥1,536.00 | -0.84% | ¥1,527.00 | ¥1,545.00 | ¥1,518.00 | 103.20K |
| 2026-07-21 | ¥1,549.00 | 0.00% | ¥1,560.00 | ¥1,573.00 | ¥1,540.00 | 51.60K |
| 2026-07-17 | ¥1,549.00 | +0.19% | ¥1,559.00 | ¥1,574.00 | ¥1,549.00 | 49.30K |
| 2026-07-16 | ¥1,546.00 | -0.58% | ¥1,550.00 | ¥1,564.00 | ¥1,546.00 | 42.10K |
| 2026-07-15 | ¥1,555.00 | -0.38% | ¥1,570.00 | ¥1,573.00 | ¥1,550.00 | 51.00K |
| 2026-07-14 | ¥1,561.00 | +1.04% | ¥1,555.00 | ¥1,589.00 | ¥1,555.00 | 88.00K |
| 2026-07-13 | ¥1,545.00 | +2.05% | ¥1,525.00 | ¥1,550.00 | ¥1,525.00 | 52.90K |
| 2026-07-10 | ¥1,514.00 | -1.11% | ¥1,531.00 | ¥1,537.00 | ¥1,514.00 | 52.80K |
| 2026-07-09 | ¥1,531.00 | -0.33% | ¥1,534.00 | ¥1,543.00 | ¥1,530.00 | 49.20K |
| 2026-07-08 | ¥1,536.00 | +0.07% | ¥1,540.00 | ¥1,550.00 | ¥1,535.00 | 72.00K |
| 2026-07-07 | ¥1,535.00 | +0.39% | ¥1,530.00 | ¥1,538.00 | ¥1,519.00 | 65.50K |
| 2026-07-06 | ¥1,529.00 | +2.55% | ¥1,506.00 | ¥1,533.00 | ¥1,500.00 | 98.90K |
| 2026-07-03 | ¥1,491.00 | +0.13% | ¥1,499.00 | ¥1,516.00 | ¥1,491.00 | 74.00K |
| 2026-07-02 | ¥1,489.00 | +0.54% | ¥1,491.00 | ¥1,501.00 | ¥1,485.00 | 94.50K |
| 2026-07-01 | ¥1,481.00 | +0.14% | ¥1,479.00 | ¥1,482.00 | ¥1,462.00 | 45.00K |
| 2026-06-30 | ¥1,479.00 | -0.60% | ¥1,487.00 | ¥1,489.00 | ¥1,475.00 | 56.20K |
| 2026-06-29 | ¥1,488.00 | +4.06% | ¥1,439.00 | ¥1,488.00 | ¥1,432.00 | 124.10K |
| 2026-06-26 | ¥1,430.00 | +1.20% | ¥1,417.00 | ¥1,430.00 | ¥1,407.00 | 53.90K |
| 2026-06-25 | ¥1,413.00 | +0.21% | ¥1,415.00 | ¥1,427.00 | ¥1,411.00 | 40.90K |
| 2026-06-24 | ¥1,410.00 | +2.17% | ¥1,398.00 | ¥1,421.00 | ¥1,383.00 | 107.50K |
| 2026-06-23 | ¥1,380.00 | +0.80% | ¥1,378.00 | ¥1,389.00 | ¥1,368.00 | 58.40K |
| 2026-06-22 | ¥1,369.00 | -0.07% | ¥1,367.00 | ¥1,375.00 | ¥1,361.00 | 57.90K |
| 2026-06-19 | ¥1,370.00 | -0.44% | ¥1,377.00 | ¥1,385.00 | ¥1,355.00 | 125.80K |
| 2026-06-18 | ¥1,376.00 | -1.36% | ¥1,392.00 | ¥1,394.00 | ¥1,363.00 | 128.60K |
| 2026-06-17 | ¥1,395.00 | -1.34% | ¥1,422.00 | ¥1,427.00 | ¥1,395.00 | 97.30K |
| 2026-06-16 | ¥1,414.00 | -1.46% | ¥1,420.00 | ¥1,423.00 | ¥1,395.00 | 90.30K |
| 2026-06-15 | ¥1,435.00 | -0.69% | ¥1,438.00 | ¥1,450.00 | ¥1,421.00 | 65.30K |
| 2026-06-12 | ¥1,445.00 | -0.34% | ¥1,463.00 | ¥1,463.00 | ¥1,433.00 | 103.60K |
| 2026-06-11 | ¥1,450.00 | +0.76% | ¥1,445.00 | ¥1,462.00 | ¥1,440.00 | 86.80K |
| 2026-06-10 | ¥1,439.00 | +3.23% | ¥1,401.00 | ¥1,439.00 | ¥1,400.00 | 103.00K |
| 2026-06-09 | ¥1,394.00 | -0.85% | ¥1,406.00 | ¥1,414.00 | ¥1,394.00 | 67.10K |
| 2026-06-08 | ¥1,406.00 | +0.64% | ¥1,400.00 | ¥1,418.00 | ¥1,397.00 | 94.10K |
| 2026-06-05 | ¥1,397.00 | +2.72% | ¥1,370.00 | ¥1,398.00 | ¥1,368.00 | 88.20K |
| 2026-06-04 | ¥1,360.00 | -0.44% | ¥1,361.00 | ¥1,372.00 | ¥1,353.00 | 95.80K |
| 2026-06-03 | ¥1,366.00 | -0.58% | ¥1,371.00 | ¥1,371.00 | ¥1,352.00 | 144.60K |
| 2026-06-02 | ¥1,374.00 | -2.55% | ¥1,398.00 | ¥1,398.00 | ¥1,374.00 | 168.40K |
| 2026-06-01 | ¥1,410.00 | -1.40% | ¥1,430.00 | ¥1,430.00 | ¥1,387.00 | 166.50K |
| 2026-05-29 | ¥1,430.00 | +2.29% | ¥1,400.00 | ¥1,437.00 | ¥1,400.00 | 130.50K |
| 2026-05-28 | ¥1,398.00 | 0.00% | ¥1,398.00 | ¥1,399.00 | ¥1,388.00 | 119.10K |
| 2026-05-27 | ¥1,398.00 | -0.07% | ¥1,397.00 | ¥1,412.00 | ¥1,392.00 | 101.20K |
| 2026-05-26 | ¥1,399.00 | -0.21% | ¥1,399.00 | ¥1,405.00 | ¥1,392.00 | 96.60K |
| 2026-05-25 | ¥1,402.00 | -1.75% | ¥1,430.00 | ¥1,433.00 | ¥1,398.00 | 158.60K |