Kurogane Kosakusho Ltd. 7997
TSE · Japan · Producer Manufacturing
¥1,131.00-5.00 (-0.44%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,136.00 | -0.61% | ¥1,145.00 | ¥1,145.00 | ¥1,123.00 | 5.30K |
| 2026-09-30 | ¥1,143.00 | -0.17% | ¥1,145.00 | ¥1,150.00 | ¥1,133.00 | 5.40K |
| 2026-09-29 | ¥1,145.00 | +3.34% | ¥1,110.00 | ¥1,148.00 | ¥1,108.00 | 11.20K |
| 2026-09-28 | ¥1,108.00 | +0.91% | ¥1,100.00 | ¥1,109.00 | ¥1,100.00 |
| 6.60K |
| 2026-09-25 | ¥1,098.00 | +0.92% | ¥1,088.00 | ¥1,098.00 | ¥1,088.00 | 2.40K |
| 2026-09-24 | ¥1,088.00 | +0.28% | ¥1,093.00 | ¥1,093.00 | ¥1,086.00 | 2.30K |
| 2026-09-18 | ¥1,085.00 | +0.09% | ¥1,085.00 | ¥1,085.00 | ¥1,085.00 | 2.30K |
| 2026-09-17 | ¥1,084.00 | +0.09% | ¥1,083.00 | ¥1,084.00 | ¥1,081.00 | 500 |
| 2026-09-16 | ¥1,083.00 | +0.09% | ¥1,087.00 | ¥1,087.00 | ¥1,083.00 | 1.60K |
| 2026-09-15 | ¥1,082.00 | -0.64% | ¥1,089.00 | ¥1,093.00 | ¥1,082.00 | 1.10K |
| 2026-09-14 | ¥1,089.00 | +0.37% | ¥1,089.00 | ¥1,090.00 | ¥1,084.00 | 1.60K |
| 2026-09-11 | ¥1,085.00 | -0.18% | ¥1,086.00 | ¥1,086.00 | ¥1,085.00 | 4.90K |
| 2026-09-10 | ¥1,087.00 | +0.09% | ¥1,090.00 | ¥1,090.00 | ¥1,087.00 | 900 |
| 2026-09-09 | ¥1,086.00 | -0.28% | ¥1,090.00 | ¥1,090.00 | ¥1,086.00 | 2.60K |
| 2026-09-08 | ¥1,089.00 | +0.55% | ¥1,089.00 | ¥1,089.00 | ¥1,085.00 | 1.10K |
| 2026-09-07 | ¥1,083.00 | +0.37% | ¥1,083.00 | ¥1,085.00 | ¥1,083.00 | 1.40K |
| 2026-09-04 | ¥1,079.00 | +0.19% | ¥1,084.00 | ¥1,086.00 | ¥1,079.00 | 1.00K |
| 2026-09-03 | ¥1,077.00 | +0.28% | ¥1,074.00 | ¥1,080.00 | ¥1,070.00 | 1.00K |
| 2026-09-02 | ¥1,074.00 | -0.56% | ¥1,081.00 | ¥1,081.00 | ¥1,069.00 | 2.50K |
| 2026-09-01 | ¥1,080.00 | -0.83% | ¥1,089.00 | ¥1,089.00 | ¥1,080.00 | 2.70K |
| 2026-08-31 | ¥1,089.00 | 0.00% | ¥1,099.00 | ¥1,099.00 | ¥1,083.00 | 3.20K |
| 2026-08-28 | ¥1,089.00 | -0.91% | ¥1,099.00 | ¥1,109.00 | ¥1,089.00 | 5.50K |
| 2026-08-27 | ¥1,099.00 | +1.20% | ¥1,088.00 | ¥1,100.00 | ¥1,088.00 | 4.50K |
| 2026-08-26 | ¥1,086.00 | +0.09% | ¥1,085.00 | ¥1,087.00 | ¥1,084.00 | 2.60K |
| 2026-08-25 | ¥1,085.00 | +1.02% | ¥1,083.00 | ¥1,085.00 | ¥1,083.00 | 1.80K |
| 2026-08-24 | ¥1,074.00 | +0.09% | ¥1,077.00 | ¥1,080.00 | ¥1,073.00 | 3.00K |
| 2026-08-21 | ¥1,073.00 | +1.61% | ¥1,074.00 | ¥1,074.00 | ¥1,060.00 | 2.00K |
| 2026-08-20 | ¥1,056.00 | -0.09% | ¥1,057.00 | ¥1,058.00 | ¥1,056.00 | 1.10K |
| 2026-08-19 | ¥1,057.00 | -0.28% | ¥1,060.00 | ¥1,060.00 | ¥1,057.00 | 900 |
| 2026-08-18 | ¥1,060.00 | -0.19% | ¥1,059.00 | ¥1,061.00 | ¥1,055.00 | 800 |
| 2026-08-17 | ¥1,062.00 | +0.76% | ¥1,064.00 | ¥1,064.00 | ¥1,051.00 | 1.30K |
| 2026-08-14 | ¥1,054.00 | +0.09% | ¥1,060.00 | ¥1,060.00 | ¥1,054.00 | 2.40K |
| 2026-08-13 | ¥1,053.00 | +1.25% | ¥1,049.00 | ¥1,055.00 | ¥1,049.00 | 1.50K |
| 2026-08-12 | ¥1,040.00 | +0.19% | ¥1,037.00 | ¥1,050.00 | ¥1,037.00 | 2.80K |
| 2026-08-10 | ¥1,038.00 | -0.29% | ¥1,041.00 | ¥1,041.00 | ¥1,035.00 | 1.30K |
| 2026-08-07 | ¥1,041.00 | -0.29% | ¥1,044.00 | ¥1,044.00 | ¥1,041.00 | 200 |
| 2026-08-06 | ¥1,044.00 | -0.57% | ¥1,054.00 | ¥1,054.00 | ¥1,043.00 | 500 |
| 2026-08-05 | ¥1,050.00 | -0.47% | ¥1,055.00 | ¥1,055.00 | ¥1,050.00 | 800 |
| 2026-08-04 | ¥1,055.00 | -0.19% | ¥1,057.00 | ¥1,057.00 | ¥1,041.00 | 1.40K |
| 2026-08-03 | ¥1,057.00 | 0.00% | ¥1,057.00 | ¥1,057.00 | ¥1,044.00 | 700 |
| 2026-07-31 | ¥1,057.00 | +1.05% | ¥1,038.00 | ¥1,057.00 | ¥1,035.00 | 1.50K |
| 2026-07-30 | ¥1,046.00 | +1.55% | ¥1,035.00 | ¥1,046.00 | ¥1,033.00 | 2.00K |
| 2026-07-29 | ¥1,030.00 | -0.19% | ¥1,041.00 | ¥1,050.00 | ¥1,030.00 | 800 |
| 2026-07-28 | ¥1,032.00 | -1.24% | ¥1,044.00 | ¥1,045.00 | ¥1,030.00 | 800 |
| 2026-07-27 | ¥1,045.00 | +0.48% | ¥1,064.00 | ¥1,064.00 | ¥1,042.00 | 1.80K |
| 2026-07-24 | ¥1,040.00 | +0.97% | ¥1,031.00 | ¥1,040.00 | ¥1,027.00 | 1.30K |
| 2026-07-23 | ¥1,030.00 | +0.49% | ¥1,045.00 | ¥1,045.00 | ¥1,028.00 | 500 |
| 2026-07-22 | ¥1,025.00 | 0.00% | ¥1,025.00 | ¥1,036.00 | ¥1,025.00 | 1.10K |
| 2026-07-21 | ¥1,025.00 | +1.99% | ¥1,020.00 | ¥1,037.00 | ¥1,007.00 | 2.80K |
| 2026-07-17 | ¥1,005.00 | -3.37% | ¥1,047.00 | ¥1,047.00 | ¥962.00 | 17.10K |
| 2026-07-16 | ¥1,040.00 | -2.44% | ¥1,068.00 | ¥1,070.00 | ¥1,037.00 | 5.90K |
| 2026-07-15 | ¥1,066.00 | +2.50% | ¥1,050.00 | ¥1,066.00 | ¥1,050.00 | 5.20K |
| 2026-07-14 | ¥1,040.00 | +0.19% | ¥1,038.00 | ¥1,050.00 | ¥1,038.00 | 1.30K |
| 2026-07-13 | ¥1,038.00 | 0.00% | ¥1,054.00 | ¥1,054.00 | ¥1,038.00 | 1.70K |
| 2026-07-10 | ¥1,038.00 | +0.29% | ¥1,047.00 | ¥1,048.00 | ¥1,016.00 | 4.00K |
| 2026-07-09 | ¥1,035.00 | +0.88% | ¥1,026.00 | ¥1,040.00 | ¥1,026.00 | 2.30K |
| 2026-07-08 | ¥1,026.00 | -1.25% | ¥1,040.00 | ¥1,040.00 | ¥1,026.00 | 1.80K |
| 2026-07-07 | ¥1,039.00 | +1.27% | ¥1,039.00 | ¥1,039.00 | ¥1,027.00 | 1.70K |
| 2026-07-06 | ¥1,026.00 | +0.20% | ¥1,034.00 | ¥1,036.00 | ¥1,026.00 | 2.20K |
| 2026-07-03 | ¥1,024.00 | +0.20% | ¥1,024.00 | ¥1,024.00 | ¥1,023.00 | 500 |
| 2026-07-02 | ¥1,022.00 | +0.99% | ¥1,022.00 | ¥1,022.00 | ¥1,013.00 | 1.00K |
| 2026-07-01 | ¥1,012.00 | -1.17% | ¥1,018.00 | ¥1,018.00 | ¥1,012.00 | 800 |
| 2026-06-30 | ¥1,024.00 | +0.39% | ¥1,023.00 | ¥1,024.00 | ¥1,021.00 | 900 |
| 2026-06-29 | ¥1,020.00 | +2.00% | ¥1,000.00 | ¥1,020.00 | ¥1,000.00 | 3.10K |
| 2026-06-26 | ¥1,000.00 | -0.60% | ¥1,008.00 | ¥1,008.00 | ¥1,000.00 | 3.90K |
| 2026-06-25 | ¥1,006.00 | +0.90% | ¥997.00 | ¥1,006.00 | ¥997.00 | 1.10K |
| 2026-06-24 | ¥997.00 | +1.01% | ¥987.00 | ¥1,000.00 | ¥987.00 | 1.10K |
| 2026-06-23 | ¥987.00 | -2.08% | ¥985.00 | ¥994.00 | ¥985.00 | 1.30K |
| 2026-06-22 | ¥1,008.00 | +1.20% | ¥1,006.00 | ¥1,008.00 | ¥1,004.00 | 1.70K |
| 2026-06-19 | ¥996.00 | -0.10% | ¥999.00 | ¥999.00 | ¥987.00 | 1.00K |
| 2026-06-18 | ¥997.00 | +1.22% | ¥985.00 | ¥998.00 | ¥985.00 | 1.30K |
| 2026-06-17 | ¥985.00 | +0.31% | ¥987.00 | ¥987.00 | ¥985.00 | 500 |
| 2026-06-16 | ¥982.00 | -0.51% | ¥984.00 | ¥1,005.00 | ¥981.00 | 1.80K |
| 2026-06-15 | ¥987.00 | -0.80% | ¥995.00 | ¥996.00 | ¥973.00 | 5.10K |
| 2026-06-12 | ¥995.00 | -1.00% | ¥1,005.00 | ¥1,005.00 | ¥991.00 | 2.20K |
| 2026-06-11 | ¥1,005.00 | 0.00% | ¥1,000.00 | ¥1,005.00 | ¥999.00 | 600 |
| 2026-06-10 | ¥1,005.00 | +1.11% | ¥1,000.00 | ¥1,005.00 | ¥998.00 | 2.10K |
| 2026-06-09 | ¥994.00 | -4.24% | ¥1,038.00 | ¥1,038.00 | ¥986.00 | 6.90K |
| 2026-06-08 | ¥1,038.00 | +7.01% | ¥970.00 | ¥1,086.00 | ¥970.00 | 43.40K |
| 2026-06-05 | ¥970.00 | +0.10% | ¥969.00 | ¥970.00 | ¥969.00 | 300 |
| 2026-06-04 | ¥969.00 | -1.12% | ¥980.00 | ¥985.00 | ¥968.00 | 1.50K |
| 2026-06-03 | ¥980.00 | +0.62% | ¥976.00 | ¥991.00 | ¥970.00 | 2.50K |
| 2026-06-02 | ¥974.00 | -0.20% | ¥989.00 | ¥998.00 | ¥974.00 | 2.00K |
| 2026-06-01 | ¥976.00 | +0.21% | ¥974.00 | ¥983.00 | ¥974.00 | 2.40K |
| 2026-05-29 | ¥974.00 | +0.52% | ¥970.00 | ¥980.00 | ¥970.00 | 2.20K |
| 2026-05-28 | ¥969.00 | -4.72% | ¥997.00 | ¥1,010.00 | ¥951.00 | 7.80K |
| 2026-05-27 | ¥1,017.00 | -0.10% | ¥1,007.00 | ¥1,019.00 | ¥993.00 | 4.30K |
| 2026-05-26 | ¥1,018.00 | +0.30% | ¥1,020.00 | ¥1,020.00 | ¥993.00 | 4.20K |
| 2026-05-25 | ¥1,015.00 | -0.20% | ¥1,017.00 | ¥1,020.00 | ¥1,015.00 | 4.60K |
| 2026-05-22 | ¥1,017.00 | +0.89% | ¥1,010.00 | ¥1,024.00 | ¥1,010.00 | 3.30K |