KPP GROUP HOLDINGS CO.,LTD. 9274
TSE · Japan · Distribution Services
¥1,122.00-15.00 (-1.32%)
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 | ¥1,122.00 | -1.32% | ¥1,137.00 | ¥1,147.00 | ¥1,115.00 | 218.80K |
| 2026-10-01 | ¥1,137.00 | +1.88% | ¥1,109.00 | ¥1,145.00 | ¥1,104.00 | 306.90K |
| 2026-09-30 | ¥1,116.00 | -0.98% | ¥1,128.00 | ¥1,130.00 | ¥1,109.00 | 187.90K |
| 2026-09-29 | ¥1,127.00 | -2.76% | ¥1,138.00 | ¥1,138.00 | ¥1,111.00 | 691.10K |
| 2026-09-28 | ¥1,159.00 | -1.45% | ¥1,178.00 | ¥1,192.00 | ¥1,154.00 | 853.90K |
| 2026-09-25 | ¥1,176.00 | +3.34% | ¥1,145.00 | ¥1,178.00 | ¥1,145.00 | 634.70K |
| 2026-09-24 | ¥1,138.00 | +0.62% | ¥1,129.00 | ¥1,144.00 | ¥1,114.00 | 533.10K |
| 2026-09-18 | ¥1,131.00 | -0.26% | ¥1,134.00 | ¥1,138.00 | ¥1,113.00 | 389.40K |
| 2026-09-17 | ¥1,134.00 | +0.27% | ¥1,141.00 | ¥1,162.00 | ¥1,126.00 | 444.90K |
| 2026-09-16 | ¥1,131.00 | +2.63% | ¥1,113.00 | ¥1,138.00 | ¥1,108.00 | 424.50K |
| 2026-09-15 | ¥1,102.00 | +1.38% | ¥1,085.00 | ¥1,110.00 | ¥1,084.00 | 238.30K |
| 2026-09-14 | ¥1,087.00 | -0.55% | ¥1,092.00 | ¥1,100.00 | ¥1,084.00 | 240.40K |
| 2026-09-11 | ¥1,093.00 | +0.74% | ¥1,071.00 | ¥1,097.00 | ¥1,065.00 | 314.60K |
| 2026-09-10 | ¥1,085.00 | +0.56% | ¥1,079.00 | ¥1,089.00 | ¥1,072.00 | 222.80K |
| 2026-09-09 | ¥1,079.00 | +2.47% | ¥1,052.00 | ¥1,088.00 | ¥1,052.00 | 289.40K |
| 2026-09-08 | ¥1,053.00 | -2.59% | ¥1,080.00 | ¥1,085.00 | ¥1,053.00 | 328.70K |
| 2026-09-07 | ¥1,081.00 | -1.46% | ¥1,088.00 | ¥1,093.00 | ¥1,081.00 | 473.50K |
| 2026-09-04 | ¥1,097.00 | -0.72% | ¥1,099.00 | ¥1,107.00 | ¥1,089.00 | 287.60K |
| 2026-09-03 | ¥1,105.00 | +1.84% | ¥1,082.00 | ¥1,115.00 | ¥1,082.00 | 277.80K |
| 2026-09-02 | ¥1,085.00 | -1.18% | ¥1,089.00 | ¥1,098.00 | ¥1,078.00 | 290.40K |
| 2026-09-01 | ¥1,098.00 | -0.81% | ¥1,100.00 | ¥1,118.00 | ¥1,098.00 | 264.90K |
| 2026-08-31 | ¥1,107.00 | +0.18% | ¥1,100.00 | ¥1,113.00 | ¥1,096.00 | 210.50K |
| 2026-08-28 | ¥1,105.00 | +0.18% | ¥1,093.00 | ¥1,113.00 | ¥1,093.00 | 229.70K |
| 2026-08-27 | ¥1,103.00 | 0.00% | ¥1,108.00 | ¥1,120.00 | ¥1,097.00 | 164.90K |
| 2026-08-26 | ¥1,103.00 | +0.64% | ¥1,091.00 | ¥1,109.00 | ¥1,091.00 | 192.40K |
| 2026-08-25 | ¥1,096.00 | -2.32% | ¥1,122.00 | ¥1,124.00 | ¥1,091.00 | 214.70K |
| 2026-08-24 | ¥1,122.00 | 0.00% | ¥1,126.00 | ¥1,137.00 | ¥1,114.00 | 262.80K |
| 2026-08-21 | ¥1,122.00 | +1.08% | ¥1,110.00 | ¥1,124.00 | ¥1,097.00 | 261.70K |
| 2026-08-20 | ¥1,110.00 | 0.00% | ¥1,110.00 | ¥1,112.00 | ¥1,094.00 | 211.60K |
| 2026-08-19 | ¥1,110.00 | -1.07% | ¥1,112.00 | ¥1,116.00 | ¥1,097.00 | 212.70K |
| 2026-08-18 | ¥1,122.00 | +3.51% | ¥1,085.00 | ¥1,123.00 | ¥1,083.00 | 298.80K |
| 2026-08-17 | ¥1,084.00 | -1.00% | ¥1,093.00 | ¥1,103.00 | ¥1,084.00 | 245.90K |
| 2026-08-14 | ¥1,095.00 | +0.92% | ¥1,080.00 | ¥1,096.00 | ¥1,075.00 | 220.90K |
| 2026-08-13 | ¥1,085.00 | +2.07% | ¥1,070.00 | ¥1,090.00 | ¥1,067.00 | 210.90K |
| 2026-08-12 | ¥1,063.00 | -0.37% | ¥1,065.00 | ¥1,071.00 | ¥1,047.00 | 257.20K |
| 2026-08-10 | ¥1,067.00 | -4.56% | ¥1,118.00 | ¥1,121.00 | ¥1,055.00 | 339.50K |
| 2026-08-07 | ¥1,118.00 | +2.19% | ¥1,098.00 | ¥1,120.00 | ¥1,095.00 | 186.30K |
| 2026-08-06 | ¥1,094.00 | -0.36% | ¥1,095.00 | ¥1,104.00 | ¥1,084.00 | 169.30K |
| 2026-08-05 | ¥1,098.00 | +0.55% | ¥1,096.00 | ¥1,107.00 | ¥1,092.00 | 163.00K |
| 2026-08-04 | ¥1,092.00 | -0.73% | ¥1,099.00 | ¥1,107.00 | ¥1,089.00 | 177.80K |
| 2026-08-03 | ¥1,100.00 | -0.90% | ¥1,106.00 | ¥1,106.00 | ¥1,076.00 | 220.30K |
| 2026-07-31 | ¥1,110.00 | -1.25% | ¥1,120.00 | ¥1,123.00 | ¥1,099.00 | 233.90K |
| 2026-07-30 | ¥1,124.00 | +2.37% | ¥1,086.00 | ¥1,124.00 | ¥1,085.00 | 384.40K |
| 2026-07-29 | ¥1,098.00 | +0.55% | ¥1,092.00 | ¥1,101.00 | ¥1,079.00 | 236.00K |
| 2026-07-28 | ¥1,092.00 | -1.80% | ¥1,108.00 | ¥1,108.00 | ¥1,089.00 | 237.00K |
| 2026-07-27 | ¥1,112.00 | +2.21% | ¥1,095.00 | ¥1,118.00 | ¥1,094.00 | 288.70K |
| 2026-07-24 | ¥1,088.00 | -1.36% | ¥1,095.00 | ¥1,099.00 | ¥1,080.00 | 176.00K |
| 2026-07-23 | ¥1,103.00 | -0.54% | ¥1,110.00 | ¥1,115.00 | ¥1,097.00 | 230.70K |
| 2026-07-22 | ¥1,109.00 | +3.36% | ¥1,103.00 | ¥1,116.00 | ¥1,087.00 | 542.10K |
| 2026-07-21 | ¥1,073.00 | +2.48% | ¥1,053.00 | ¥1,076.00 | ¥1,051.00 | 228.40K |
| 2026-07-17 | ¥1,047.00 | -3.77% | ¥1,076.00 | ¥1,087.00 | ¥1,040.00 | 205.50K |
| 2026-07-16 | ¥1,088.00 | -0.64% | ¥1,099.00 | ¥1,100.00 | ¥1,081.00 | 153.10K |
| 2026-07-15 | ¥1,095.00 | +2.43% | ¥1,069.00 | ¥1,098.00 | ¥1,068.00 | 235.70K |
| 2026-07-14 | ¥1,069.00 | +3.19% | ¥1,036.00 | ¥1,073.00 | ¥1,036.00 | 295.90K |
| 2026-07-13 | ¥1,036.00 | +0.39% | ¥1,040.00 | ¥1,047.00 | ¥1,028.00 | 169.10K |
| 2026-07-10 | ¥1,032.00 | -0.86% | ¥1,045.00 | ¥1,048.00 | ¥1,029.00 | 165.80K |
| 2026-07-09 | ¥1,041.00 | +0.68% | ¥1,033.00 | ¥1,044.00 | ¥1,032.00 | 137.60K |
| 2026-07-08 | ¥1,034.00 | +0.39% | ¥1,030.00 | ¥1,042.00 | ¥1,022.00 | 142.90K |
| 2026-07-07 | ¥1,030.00 | +1.78% | ¥1,015.00 | ¥1,045.00 | ¥1,015.00 | 189.60K |
| 2026-07-06 | ¥1,012.00 | -1.94% | ¥1,031.00 | ¥1,034.00 | ¥1,006.00 | 155.40K |
| 2026-07-03 | ¥1,032.00 | +1.08% | ¥1,020.00 | ¥1,032.00 | ¥1,016.00 | 133.40K |
| 2026-07-02 | ¥1,021.00 | +1.39% | ¥1,015.00 | ¥1,032.00 | ¥1,013.00 | 154.30K |
| 2026-07-01 | ¥1,007.00 | -2.04% | ¥1,030.00 | ¥1,036.00 | ¥1,007.00 | 268.60K |
| 2026-06-30 | ¥1,028.00 | +0.49% | ¥1,023.00 | ¥1,043.00 | ¥1,021.00 | 183.10K |
| 2026-06-29 | ¥1,023.00 | +1.39% | ¥1,015.00 | ¥1,023.00 | ¥1,001.00 | 161.30K |
| 2026-06-26 | ¥1,009.00 | +0.20% | ¥1,013.00 | ¥1,025.00 | ¥1,002.00 | 110.10K |
| 2026-06-25 | ¥1,007.00 | 0.00% | ¥1,001.00 | ¥1,019.00 | ¥1,001.00 | 133.70K |
| 2026-06-24 | ¥1,007.00 | -0.10% | ¥999.00 | ¥1,014.00 | ¥996.00 | 80.60K |
| 2026-06-23 | ¥1,008.00 | -0.20% | ¥1,005.00 | ¥1,016.00 | ¥1,002.00 | 120.50K |
| 2026-06-22 | ¥1,010.00 | -0.79% | ¥1,036.00 | ¥1,036.00 | ¥998.00 | 233.10K |
| 2026-06-19 | ¥1,018.00 | +5.17% | ¥1,043.00 | ¥1,062.00 | ¥1,018.00 | 622.20K |
| 2026-06-18 | ¥968.00 | -0.51% | ¥971.00 | ¥982.00 | ¥965.00 | 105.10K |
| 2026-06-17 | ¥973.00 | +0.31% | ¥982.00 | ¥998.00 | ¥973.00 | 141.40K |
| 2026-06-16 | ¥970.00 | -0.61% | ¥964.00 | ¥975.00 | ¥954.00 | 161.40K |
| 2026-06-15 | ¥976.00 | +2.85% | ¥969.00 | ¥978.00 | ¥965.00 | 110.80K |
| 2026-06-12 | ¥949.00 | +1.06% | ¥944.00 | ¥960.00 | ¥944.00 | 160.00K |
| 2026-06-11 | ¥939.00 | -0.42% | ¥942.00 | ¥946.00 | ¥927.00 | 171.10K |
| 2026-06-10 | ¥943.00 | +1.40% | ¥930.00 | ¥947.00 | ¥929.00 | 168.60K |
| 2026-06-09 | ¥930.00 | -0.11% | ¥931.00 | ¥945.00 | ¥930.00 | 172.80K |
| 2026-06-08 | ¥931.00 | -0.43% | ¥922.00 | ¥937.00 | ¥917.00 | 174.30K |
| 2026-06-05 | ¥935.00 | +1.30% | ¥920.00 | ¥945.00 | ¥920.00 | 144.50K |
| 2026-06-04 | ¥923.00 | -1.07% | ¥932.00 | ¥940.00 | ¥915.00 | 187.00K |
| 2026-06-03 | ¥933.00 | +0.11% | ¥936.00 | ¥940.00 | ¥918.00 | 213.70K |
| 2026-06-02 | ¥932.00 | -4.12% | ¥965.00 | ¥965.00 | ¥915.00 | 327.60K |
| 2026-06-01 | ¥972.00 | -3.76% | ¥1,006.00 | ¥1,006.00 | ¥972.00 | 332.50K |
| 2026-05-29 | ¥1,010.00 | -1.08% | ¥1,025.00 | ¥1,026.00 | ¥1,001.00 | 163.80K |
| 2026-05-28 | ¥1,021.00 | -0.68% | ¥1,032.00 | ¥1,032.00 | ¥1,007.00 | 163.90K |
| 2026-05-27 | ¥1,028.00 | -2.10% | ¥1,050.00 | ¥1,062.00 | ¥1,027.00 | 236.60K |
| 2026-05-26 | ¥1,050.00 | +0.86% | ¥1,048.00 | ¥1,053.00 | ¥1,024.00 | 227.10K |
| 2026-05-25 | ¥1,041.00 | +3.38% | ¥1,015.00 | ¥1,056.00 | ¥1,010.00 | 525.50K |