KOURAKUEN CORPORATION 7554
TSE · Japan · Consumer Services
¥1,151.00-11.00 (-0.95%)
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 | ¥1,151.00 | -0.95% | ¥1,158.00 | ¥1,162.00 | ¥1,149.00 | 41.70K |
| 2026-10-01 | ¥1,162.00 | +0.52% | ¥1,146.00 | ¥1,167.00 | ¥1,145.00 | 40.50K |
| 2026-09-30 | ¥1,156.00 | +0.70% | ¥1,145.00 | ¥1,158.00 | ¥1,141.00 | 61.30K |
| 2026-09-29 | ¥1,148.00 | -2.38% | ¥1,169.00 | ¥1,169.00 | ¥1,147.00 | 87.70K |
| 2026-09-28 | ¥1,176.00 | 0.00% | ¥1,176.00 | ¥1,179.00 | ¥1,166.00 | 78.20K |
| 2026-09-25 | ¥1,176.00 | +0.26% | ¥1,178.00 | ¥1,188.00 | ¥1,176.00 | 60.90K |
| 2026-09-24 | ¥1,173.00 | -0.76% | ¥1,182.00 | ¥1,183.00 | ¥1,169.00 | 53.00K |
| 2026-09-18 | ¥1,182.00 | +0.25% | ¥1,180.00 | ¥1,186.00 | ¥1,175.00 | 29.50K |
| 2026-09-17 | ¥1,179.00 | +0.51% | ¥1,170.00 | ¥1,181.00 | ¥1,167.00 | 29.90K |
| 2026-09-16 | ¥1,173.00 | -0.17% | ¥1,180.00 | ¥1,187.00 | ¥1,173.00 | 28.10K |
| 2026-09-15 | ¥1,175.00 | +1.12% | ¥1,162.00 | ¥1,179.00 | ¥1,162.00 | 39.70K |
| 2026-09-14 | ¥1,162.00 | +0.52% | ¥1,156.00 | ¥1,169.00 | ¥1,156.00 | 25.50K |
| 2026-09-11 | ¥1,156.00 | -0.34% | ¥1,158.00 | ¥1,164.00 | ¥1,153.00 | 54.00K |
| 2026-09-10 | ¥1,160.00 | -0.68% | ¥1,165.00 | ¥1,168.00 | ¥1,155.00 | 43.40K |
| 2026-09-09 | ¥1,168.00 | -1.77% | ¥1,182.00 | ¥1,189.00 | ¥1,167.00 | 48.60K |
| 2026-09-08 | ¥1,189.00 | +0.93% | ¥1,174.00 | ¥1,189.00 | ¥1,167.00 | 37.20K |
| 2026-09-07 | ¥1,178.00 | -1.17% | ¥1,190.00 | ¥1,192.00 | ¥1,176.00 | 52.00K |
| 2026-09-04 | ¥1,192.00 | +0.34% | ¥1,186.00 | ¥1,198.00 | ¥1,180.00 | 52.50K |
| 2026-09-03 | ¥1,188.00 | -0.50% | ¥1,194.00 | ¥1,198.00 | ¥1,188.00 | 41.30K |
| 2026-09-02 | ¥1,194.00 | -1.32% | ¥1,200.00 | ¥1,209.00 | ¥1,186.00 | 83.50K |
| 2026-09-01 | ¥1,210.00 | -0.33% | ¥1,214.00 | ¥1,219.00 | ¥1,200.00 | 51.90K |
| 2026-08-31 | ¥1,214.00 | +1.17% | ¥1,200.00 | ¥1,220.00 | ¥1,192.00 | 91.10K |
| 2026-08-28 | ¥1,200.00 | 0.00% | ¥1,200.00 | ¥1,209.00 | ¥1,196.00 | 47.80K |
| 2026-08-27 | ¥1,200.00 | -0.50% | ¥1,202.00 | ¥1,212.00 | ¥1,191.00 | 76.20K |
| 2026-08-26 | ¥1,206.00 | +1.69% | ¥1,185.00 | ¥1,207.00 | ¥1,183.00 | 86.10K |
| 2026-08-25 | ¥1,186.00 | +0.34% | ¥1,180.00 | ¥1,189.00 | ¥1,177.00 | 46.90K |
| 2026-08-24 | ¥1,182.00 | +1.03% | ¥1,186.00 | ¥1,186.00 | ¥1,170.00 | 84.90K |
| 2026-08-21 | ¥1,170.00 | +1.04% | ¥1,159.00 | ¥1,171.00 | ¥1,158.00 | 47.70K |
| 2026-08-20 | ¥1,158.00 | +0.43% | ¥1,153.00 | ¥1,161.00 | ¥1,144.00 | 38.40K |
| 2026-08-19 | ¥1,153.00 | -0.09% | ¥1,151.00 | ¥1,160.00 | ¥1,146.00 | 44.70K |
| 2026-08-18 | ¥1,154.00 | +0.96% | ¥1,153.00 | ¥1,159.00 | ¥1,135.00 | 68.80K |
| 2026-08-17 | ¥1,143.00 | +0.70% | ¥1,159.00 | ¥1,160.00 | ¥1,139.00 | 84.20K |
| 2026-08-14 | ¥1,135.00 | +0.09% | ¥1,130.00 | ¥1,139.00 | ¥1,125.00 | 55.10K |
| 2026-08-13 | ¥1,134.00 | +0.71% | ¥1,126.00 | ¥1,134.00 | ¥1,120.00 | 47.00K |
| 2026-08-12 | ¥1,126.00 | -0.18% | ¥1,133.00 | ¥1,134.00 | ¥1,120.00 | 48.30K |
| 2026-08-10 | ¥1,128.00 | +0.45% | ¥1,130.00 | ¥1,130.00 | ¥1,116.00 | 38.00K |
| 2026-08-07 | ¥1,123.00 | +0.63% | ¥1,120.00 | ¥1,129.00 | ¥1,112.00 | 53.00K |
| 2026-08-06 | ¥1,116.00 | +0.54% | ¥1,110.00 | ¥1,122.00 | ¥1,106.00 | 47.60K |
| 2026-08-05 | ¥1,110.00 | +0.36% | ¥1,110.00 | ¥1,114.00 | ¥1,105.00 | 40.70K |
| 2026-08-04 | ¥1,106.00 | -0.81% | ¥1,111.00 | ¥1,111.00 | ¥1,103.00 | 40.40K |
| 2026-08-03 | ¥1,115.00 | -0.98% | ¥1,137.00 | ¥1,137.00 | ¥1,108.00 | 78.20K |
| 2026-07-31 | ¥1,126.00 | -2.93% | ¥1,155.00 | ¥1,158.00 | ¥1,126.00 | 53.30K |
| 2026-07-30 | ¥1,160.00 | -1.28% | ¥1,168.00 | ¥1,170.00 | ¥1,153.00 | 54.20K |
| 2026-07-29 | ¥1,175.00 | +2.35% | ¥1,152.00 | ¥1,180.00 | ¥1,151.00 | 88.50K |
| 2026-07-28 | ¥1,148.00 | -0.09% | ¥1,153.00 | ¥1,153.00 | ¥1,143.00 | 41.80K |
| 2026-07-27 | ¥1,149.00 | +1.95% | ¥1,135.00 | ¥1,155.00 | ¥1,134.00 | 64.40K |
| 2026-07-24 | ¥1,127.00 | -0.09% | ¥1,121.00 | ¥1,138.00 | ¥1,119.00 | 38.40K |
| 2026-07-23 | ¥1,128.00 | 0.00% | ¥1,126.00 | ¥1,128.00 | ¥1,116.00 | 29.80K |
| 2026-07-22 | ¥1,128.00 | -0.27% | ¥1,142.00 | ¥1,142.00 | ¥1,127.00 | 43.30K |
| 2026-07-21 | ¥1,131.00 | +0.53% | ¥1,128.00 | ¥1,144.00 | ¥1,128.00 | 67.30K |
| 2026-07-17 | ¥1,125.00 | +0.45% | ¥1,124.00 | ¥1,131.00 | ¥1,120.00 | 50.90K |
| 2026-07-16 | ¥1,120.00 | +0.36% | ¥1,120.00 | ¥1,130.00 | ¥1,116.00 | 32.70K |
| 2026-07-15 | ¥1,116.00 | -0.71% | ¥1,130.00 | ¥1,133.00 | ¥1,112.00 | 37.90K |
| 2026-07-14 | ¥1,124.00 | +0.45% | ¥1,125.00 | ¥1,133.00 | ¥1,124.00 | 72.30K |
| 2026-07-13 | ¥1,119.00 | +0.72% | ¥1,118.00 | ¥1,126.00 | ¥1,118.00 | 42.30K |
| 2026-07-10 | ¥1,111.00 | -0.27% | ¥1,119.00 | ¥1,119.00 | ¥1,108.00 | 48.50K |
| 2026-07-09 | ¥1,114.00 | -0.36% | ¥1,120.00 | ¥1,120.00 | ¥1,111.00 | 44.20K |
| 2026-07-08 | ¥1,118.00 | +0.36% | ¥1,115.00 | ¥1,124.00 | ¥1,109.00 | 59.70K |
| 2026-07-07 | ¥1,114.00 | +0.72% | ¥1,106.00 | ¥1,117.00 | ¥1,105.00 | 52.30K |
| 2026-07-06 | ¥1,106.00 | +0.73% | ¥1,105.00 | ¥1,114.00 | ¥1,102.00 | 51.40K |
| 2026-07-03 | ¥1,098.00 | +0.09% | ¥1,097.00 | ¥1,109.00 | ¥1,097.00 | 32.70K |
| 2026-07-02 | ¥1,097.00 | +0.83% | ¥1,091.00 | ¥1,109.00 | ¥1,090.00 | 57.30K |
| 2026-07-01 | ¥1,088.00 | +0.55% | ¥1,095.00 | ¥1,095.00 | ¥1,080.00 | 37.00K |
| 2026-06-30 | ¥1,082.00 | -1.28% | ¥1,097.00 | ¥1,103.00 | ¥1,082.00 | 46.30K |
| 2026-06-29 | ¥1,096.00 | +0.74% | ¥1,088.00 | ¥1,110.00 | ¥1,088.00 | 74.90K |
| 2026-06-26 | ¥1,088.00 | +0.18% | ¥1,097.00 | ¥1,097.00 | ¥1,082.00 | 27.00K |
| 2026-06-25 | ¥1,086.00 | +0.56% | ¥1,080.00 | ¥1,099.00 | ¥1,080.00 | 41.60K |
| 2026-06-24 | ¥1,080.00 | +0.19% | ¥1,075.00 | ¥1,092.00 | ¥1,075.00 | 41.40K |
| 2026-06-23 | ¥1,078.00 | +0.28% | ¥1,084.00 | ¥1,084.00 | ¥1,071.00 | 32.10K |
| 2026-06-22 | ¥1,075.00 | -1.29% | ¥1,081.00 | ¥1,090.00 | ¥1,074.00 | 46.60K |
| 2026-06-19 | ¥1,089.00 | +0.65% | ¥1,087.00 | ¥1,091.00 | ¥1,078.00 | 39.50K |
| 2026-06-18 | ¥1,082.00 | -0.09% | ¥1,084.00 | ¥1,087.00 | ¥1,077.00 | 36.10K |
| 2026-06-17 | ¥1,083.00 | +0.19% | ¥1,082.00 | ¥1,094.00 | ¥1,082.00 | 43.20K |
| 2026-06-16 | ¥1,081.00 | -0.73% | ¥1,091.00 | ¥1,091.00 | ¥1,075.00 | 48.10K |
| 2026-06-15 | ¥1,089.00 | +0.37% | ¥1,095.00 | ¥1,096.00 | ¥1,082.00 | 40.80K |
| 2026-06-12 | ¥1,085.00 | -0.28% | ¥1,091.00 | ¥1,091.00 | ¥1,079.00 | 50.20K |
| 2026-06-11 | ¥1,088.00 | -0.18% | ¥1,084.00 | ¥1,088.00 | ¥1,074.00 | 41.80K |
| 2026-06-10 | ¥1,090.00 | +1.11% | ¥1,086.00 | ¥1,093.00 | ¥1,080.00 | 39.90K |
| 2026-06-09 | ¥1,078.00 | +0.09% | ¥1,077.00 | ¥1,087.00 | ¥1,075.00 | 42.40K |
| 2026-06-08 | ¥1,077.00 | +0.47% | ¥1,068.00 | ¥1,092.00 | ¥1,068.00 | 50.90K |
| 2026-06-05 | ¥1,072.00 | +2.19% | ¥1,046.00 | ¥1,074.00 | ¥1,046.00 | 44.80K |
| 2026-06-04 | ¥1,049.00 | -0.10% | ¥1,050.00 | ¥1,058.00 | ¥1,045.00 | 48.50K |
| 2026-06-03 | ¥1,050.00 | +0.86% | ¥1,041.00 | ¥1,057.00 | ¥1,035.00 | 53.20K |
| 2026-06-02 | ¥1,041.00 | -0.67% | ¥1,046.00 | ¥1,051.00 | ¥1,037.00 | 69.20K |
| 2026-06-01 | ¥1,048.00 | -2.15% | ¥1,070.00 | ¥1,070.00 | ¥1,046.00 | 93.60K |
| 2026-05-29 | ¥1,071.00 | +0.75% | ¥1,059.00 | ¥1,079.00 | ¥1,059.00 | 38.00K |
| 2026-05-28 | ¥1,063.00 | -0.47% | ¥1,061.00 | ¥1,073.00 | ¥1,054.00 | 70.20K |
| 2026-05-27 | ¥1,068.00 | 0.00% | ¥1,067.00 | ¥1,068.00 | ¥1,060.00 | 62.30K |
| 2026-05-26 | ¥1,068.00 | -0.37% | ¥1,072.00 | ¥1,078.00 | ¥1,068.00 | 38.40K |
| 2026-05-25 | ¥1,072.00 | -2.19% | ¥1,097.00 | ¥1,097.00 | ¥1,072.00 | 49.10K |