Kuroda Precision Industries Ltd. 7726
TSE · Japan · Producer Manufacturing
¥1,473.00-23.00 (-1.54%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,468.00 | -1.87% | ¥1,476.00 | ¥1,495.00 | ¥1,459.00 | 4.60K |
| 2026-10-01 | ¥1,496.00 | +3.24% | ¥1,449.00 | ¥1,498.00 | ¥1,435.00 | 8.10K |
| 2026-09-30 | ¥1,449.00 | +2.84% | ¥1,420.00 | ¥1,474.00 | ¥1,411.00 | 17.10K |
| 2026-09-29 | ¥1,409.00 | -2.15% | ¥1,405.00 | ¥1,429.00 | ¥1,384.00 | 7.50K |
| 2026-09-28 | ¥1,440.00 | +0.14% | ¥1,444.00 | ¥1,444.00 | ¥1,418.00 | 1.40K |
| 2026-09-25 | ¥1,438.00 | 0.00% | ¥1,438.00 | ¥1,448.00 | ¥1,425.00 | 5.30K |
| 2026-09-24 | ¥1,438.00 | +2.64% | ¥1,400.00 | ¥1,438.00 | ¥1,370.00 | 5.10K |
| 2026-09-18 | ¥1,401.00 | +0.14% | ¥1,400.00 | ¥1,420.00 | ¥1,390.00 | 8.10K |
| 2026-09-17 | ¥1,399.00 | +0.65% | ¥1,391.00 | ¥1,425.00 | ¥1,391.00 | 11.70K |
| 2026-09-16 | ¥1,390.00 | -0.22% | ¥1,395.00 | ¥1,395.00 | ¥1,362.00 | 600 |
| 2026-09-15 | ¥1,393.00 | +1.98% | ¥1,366.00 | ¥1,408.00 | ¥1,361.00 | 5.00K |
| 2026-09-14 | ¥1,366.00 | -1.80% | ¥1,390.00 | ¥1,391.00 | ¥1,340.00 | 3.70K |
| 2026-09-11 | ¥1,391.00 | -0.57% | ¥1,370.00 | ¥1,398.00 | ¥1,326.00 | 12.60K |
| 2026-09-10 | ¥1,399.00 | -0.14% | ¥1,401.00 | ¥1,416.00 | ¥1,364.00 | 10.50K |
| 2026-09-09 | ¥1,401.00 | -0.64% | ¥1,390.00 | ¥1,418.00 | ¥1,379.00 | 6.00K |
| 2026-09-08 | ¥1,410.00 | -0.70% | ¥1,404.00 | ¥1,416.00 | ¥1,383.00 | 6.00K |
| 2026-09-07 | ¥1,420.00 | +2.31% | ¥1,399.00 | ¥1,429.00 | ¥1,388.00 | 10.50K |
| 2026-09-04 | ¥1,388.00 | +1.54% | ¥1,367.00 | ¥1,399.00 | ¥1,367.00 | 10.00K |
| 2026-09-03 | ¥1,367.00 | -0.15% | ¥1,342.00 | ¥1,386.00 | ¥1,326.00 | 10.90K |
| 2026-09-02 | ¥1,369.00 | +0.15% | ¥1,360.00 | ¥1,369.00 | ¥1,330.00 | 9.90K |
| 2026-09-01 | ¥1,367.00 | +0.15% | ¥1,365.00 | ¥1,385.00 | ¥1,336.00 | 7.50K |
| 2026-08-31 | ¥1,365.00 | +2.25% | ¥1,335.00 | ¥1,373.00 | ¥1,314.00 | 6.60K |
| 2026-08-28 | ¥1,335.00 | -0.45% | ¥1,346.00 | ¥1,375.00 | ¥1,335.00 | 4.20K |
| 2026-08-27 | ¥1,341.00 | +2.84% | ¥1,315.00 | ¥1,350.00 | ¥1,302.00 | 13.60K |
| 2026-08-26 | ¥1,304.00 | -0.69% | ¥1,320.00 | ¥1,320.00 | ¥1,297.00 | 3.80K |
| 2026-08-25 | ¥1,313.00 | -0.08% | ¥1,314.00 | ¥1,319.00 | ¥1,295.00 | 5.50K |
| 2026-08-24 | ¥1,314.00 | -0.83% | ¥1,325.00 | ¥1,325.00 | ¥1,298.00 | 4.90K |
| 2026-08-21 | ¥1,325.00 | +1.22% | ¥1,309.00 | ¥1,327.00 | ¥1,306.00 | 4.50K |
| 2026-08-20 | ¥1,309.00 | +0.93% | ¥1,312.00 | ¥1,318.00 | ¥1,300.00 | 8.70K |
| 2026-08-19 | ¥1,297.00 | -3.93% | ¥1,350.00 | ¥1,350.00 | ¥1,297.00 | 15.90K |
| 2026-08-18 | ¥1,350.00 | -0.44% | ¥1,352.00 | ¥1,415.00 | ¥1,340.00 | 17.60K |
| 2026-08-17 | ¥1,356.00 | +2.57% | ¥1,323.00 | ¥1,378.00 | ¥1,323.00 | 24.00K |
| 2026-08-14 | ¥1,322.00 | +0.99% | ¥1,309.00 | ¥1,342.00 | ¥1,309.00 | 17.70K |
| 2026-08-13 | ¥1,309.00 | -0.46% | ¥1,312.00 | ¥1,322.00 | ¥1,301.00 | 19.50K |
| 2026-08-12 | ¥1,315.00 | -8.81% | ¥1,292.00 | ¥1,329.00 | ¥1,257.00 | 69.60K |
| 2026-08-10 | ¥1,442.00 | +4.19% | ¥1,414.00 | ¥1,489.00 | ¥1,395.00 | 65.50K |
| 2026-08-07 | ¥1,384.00 | -0.79% | ¥1,405.00 | ¥1,405.00 | ¥1,345.00 | 13.20K |
| 2026-08-06 | ¥1,395.00 | +0.72% | ¥1,384.00 | ¥1,401.00 | ¥1,356.00 | 10.20K |
| 2026-08-05 | ¥1,385.00 | +4.29% | ¥1,348.00 | ¥1,396.00 | ¥1,347.00 | 20.70K |
| 2026-08-04 | ¥1,328.00 | +2.79% | ¥1,294.00 | ¥1,342.00 | ¥1,291.00 | 15.10K |
| 2026-08-03 | ¥1,292.00 | +1.97% | ¥1,272.00 | ¥1,292.00 | ¥1,244.00 | 12.30K |
| 2026-07-31 | ¥1,267.00 | +4.45% | ¥1,274.00 | ¥1,281.00 | ¥1,240.00 | 21.60K |
| 2026-07-30 | ¥1,213.00 | +2.80% | ¥1,180.00 | ¥1,245.00 | ¥1,180.00 | 15.70K |
| 2026-07-29 | ¥1,180.00 | -3.44% | ¥1,222.00 | ¥1,252.00 | ¥1,160.00 | 62.10K |
| 2026-07-28 | ¥1,222.00 | -4.68% | ¥1,276.00 | ¥1,276.00 | ¥1,213.00 | 31.60K |
| 2026-07-27 | ¥1,282.00 | -2.88% | ¥1,329.00 | ¥1,329.00 | ¥1,272.00 | 10.00K |
| 2026-07-24 | ¥1,320.00 | -3.08% | ¥1,346.00 | ¥1,346.00 | ¥1,296.00 | 13.10K |
| 2026-07-23 | ¥1,362.00 | +2.56% | ¥1,328.00 | ¥1,362.00 | ¥1,328.00 | 3.30K |
| 2026-07-22 | ¥1,328.00 | +0.30% | ¥1,384.00 | ¥1,384.00 | ¥1,326.00 | 22.00K |
| 2026-07-21 | ¥1,324.00 | +2.87% | ¥1,293.00 | ¥1,338.00 | ¥1,292.00 | 11.00K |
| 2026-07-17 | ¥1,287.00 | -3.60% | ¥1,311.00 | ¥1,326.00 | ¥1,259.00 | 40.60K |
| 2026-07-16 | ¥1,335.00 | -3.19% | ¥1,366.00 | ¥1,383.00 | ¥1,326.00 | 19.40K |
| 2026-07-15 | ¥1,379.00 | +2.99% | ¥1,348.00 | ¥1,385.00 | ¥1,338.00 | 6.70K |
| 2026-07-14 | ¥1,339.00 | -3.46% | ¥1,380.00 | ¥1,380.00 | ¥1,329.00 | 22.00K |
| 2026-07-13 | ¥1,387.00 | -1.00% | ¥1,400.00 | ¥1,434.00 | ¥1,374.00 | 34.00K |
| 2026-07-10 | ¥1,401.00 | -2.03% | ¥1,448.00 | ¥1,459.00 | ¥1,401.00 | 23.70K |
| 2026-07-09 | ¥1,430.00 | -0.14% | ¥1,447.00 | ¥1,462.00 | ¥1,407.00 | 17.40K |
| 2026-07-08 | ¥1,432.00 | +3.24% | ¥1,400.00 | ¥1,468.00 | ¥1,389.00 | 24.90K |
| 2026-07-07 | ¥1,387.00 | -3.41% | ¥1,436.00 | ¥1,436.00 | ¥1,380.00 | 15.30K |
| 2026-07-06 | ¥1,436.00 | -2.25% | ¥1,490.00 | ¥1,490.00 | ¥1,433.00 | 16.50K |
| 2026-07-03 | ¥1,469.00 | +4.93% | ¥1,410.00 | ¥1,469.00 | ¥1,370.00 | 28.70K |
| 2026-07-02 | ¥1,400.00 | -4.76% | ¥1,480.00 | ¥1,480.00 | ¥1,400.00 | 20.50K |
| 2026-07-01 | ¥1,470.00 | +4.11% | ¥1,415.00 | ¥1,483.00 | ¥1,415.00 | 27.50K |
| 2026-06-30 | ¥1,412.00 | -2.96% | ¥1,461.00 | ¥1,461.00 | ¥1,380.00 | 29.20K |
| 2026-06-29 | ¥1,455.00 | +0.69% | ¥1,456.00 | ¥1,458.00 | ¥1,367.00 | 27.80K |
| 2026-06-26 | ¥1,445.00 | -5.37% | ¥1,487.00 | ¥1,487.00 | ¥1,418.00 | 28.50K |
| 2026-06-25 | ¥1,527.00 | +6.34% | ¥1,526.00 | ¥1,540.00 | ¥1,490.00 | 35.20K |
| 2026-06-24 | ¥1,436.00 | -5.46% | ¥1,479.00 | ¥1,498.00 | ¥1,436.00 | 37.70K |
| 2026-06-23 | ¥1,519.00 | -1.81% | ¥1,547.00 | ¥1,547.00 | ¥1,499.00 | 36.80K |
| 2026-06-22 | ¥1,547.00 | -1.78% | ¥1,556.00 | ¥1,606.00 | ¥1,499.00 | 91.20K |
| 2026-06-19 | ¥1,575.00 | +9.07% | ¥1,470.00 | ¥1,600.00 | ¥1,427.00 | 89.70K |
| 2026-06-18 | ¥1,444.00 | -1.97% | ¥1,495.00 | ¥1,508.00 | ¥1,430.00 | 51.50K |
| 2026-06-17 | ¥1,473.00 | +10.84% | ¥1,332.00 | ¥1,500.00 | ¥1,332.00 | 105.40K |
| 2026-06-16 | ¥1,329.00 | +0.23% | ¥1,326.00 | ¥1,430.00 | ¥1,282.00 | 61.60K |
| 2026-06-15 | ¥1,326.00 | +7.19% | ¥1,284.00 | ¥1,337.00 | ¥1,231.00 | 34.90K |
| 2026-06-12 | ¥1,237.00 | +4.92% | ¥1,205.00 | ¥1,247.00 | ¥1,200.00 | 21.40K |
| 2026-06-11 | ¥1,179.00 | -3.60% | ¥1,215.00 | ¥1,222.00 | ¥1,159.00 | 25.80K |
| 2026-06-10 | ¥1,223.00 | -4.45% | ¥1,279.00 | ¥1,279.00 | ¥1,215.00 | 28.90K |
| 2026-06-09 | ¥1,280.00 | -2.44% | ¥1,342.00 | ¥1,342.00 | ¥1,261.00 | 26.10K |
| 2026-06-08 | ¥1,312.00 | -6.49% | ¥1,343.00 | ¥1,345.00 | ¥1,284.00 | 62.10K |
| 2026-06-05 | ¥1,403.00 | +5.89% | ¥1,325.00 | ¥1,403.00 | ¥1,325.00 | 24.40K |
| 2026-06-04 | ¥1,325.00 | -5.09% | ¥1,414.00 | ¥1,414.00 | ¥1,273.00 | 55.10K |
| 2026-06-03 | ¥1,396.00 | +1.16% | ¥1,373.00 | ¥1,435.00 | ¥1,368.00 | 28.70K |
| 2026-06-02 | ¥1,380.00 | -2.13% | ¥1,412.00 | ¥1,421.00 | ¥1,357.00 | 42.70K |
| 2026-06-01 | ¥1,410.00 | +2.17% | ¥1,384.00 | ¥1,425.00 | ¥1,374.00 | 41.00K |
| 2026-05-29 | ¥1,380.00 | +3.53% | ¥1,358.00 | ¥1,427.00 | ¥1,337.00 | 64.30K |
| 2026-05-28 | ¥1,333.00 | +1.99% | ¥1,306.00 | ¥1,333.00 | ¥1,275.00 | 22.60K |
| 2026-05-27 | ¥1,307.00 | +0.54% | ¥1,300.00 | ¥1,307.00 | ¥1,274.00 | 17.10K |
| 2026-05-26 | ¥1,300.00 | 0.00% | ¥1,300.00 | ¥1,300.00 | ¥1,260.00 | 21.10K |
| 2026-05-25 | ¥1,300.00 | +9.43% | ¥1,248.00 | ¥1,300.00 | ¥1,200.00 | 54.10K |