Kraftia Corporation (TYO:1959)
Japan
· Delayed Price · Currency is JPY 7,576.00
+21.00 (0.28%)
At close: Dec 5, 2025
Kraftia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,573.00 | 7,615.00 | 7,533.00 | 7,576.00 | 7,576.00 | 0.28% | 151,500 |
| Dec 4, 2025 | 7,616.00 | 7,647.00 | 7,535.00 | 7,555.00 | 7,555.00 | -0.64% | 169,200 |
| Dec 3, 2025 | 7,666.00 | 7,666.00 | 7,533.00 | 7,604.00 | 7,604.00 | -0.46% | 201,100 |
| Dec 2, 2025 | 7,684.00 | 7,697.00 | 7,572.00 | 7,639.00 | 7,639.00 | -1.07% | 142,800 |
| Dec 1, 2025 | 7,979.00 | 8,000.00 | 7,720.00 | 7,722.00 | 7,722.00 | -2.51% | 175,100 |
| Nov 28, 2025 | 7,922.00 | 7,964.00 | 7,782.00 | 7,921.00 | 7,921.00 | -0.31% | 179,300 |
| Nov 27, 2025 | 8,000.00 | 8,074.00 | 7,939.00 | 7,946.00 | 7,946.00 | 0.33% | 203,900 |
| Nov 26, 2025 | 7,850.00 | 7,967.00 | 7,844.00 | 7,920.00 | 7,920.00 | 1.62% | 149,600 |
| Nov 25, 2025 | 7,845.00 | 7,895.00 | 7,756.00 | 7,794.00 | 7,794.00 | -0.15% | 161,600 |
| Nov 21, 2025 | 7,593.00 | 7,820.00 | 7,593.00 | 7,806.00 | 7,806.00 | 1.56% | 270,300 |
| Nov 20, 2025 | 7,761.00 | 7,761.00 | 7,618.00 | 7,686.00 | 7,686.00 | 3.02% | 230,700 |
| Nov 19, 2025 | 7,360.00 | 7,516.00 | 7,301.00 | 7,461.00 | 7,461.00 | 2.26% | 183,400 |
| Nov 18, 2025 | 7,560.00 | 7,597.00 | 7,279.00 | 7,296.00 | 7,296.00 | -4.86% | 222,400 |
| Nov 17, 2025 | 7,603.00 | 7,669.00 | 7,517.00 | 7,669.00 | 7,669.00 | 2.13% | 228,500 |
| Nov 14, 2025 | 7,474.00 | 7,564.00 | 7,430.00 | 7,509.00 | 7,509.00 | -0.19% | 213,100 |
| Nov 13, 2025 | 7,427.00 | 7,590.00 | 7,424.00 | 7,523.00 | 7,523.00 | 1.43% | 237,500 |
| Nov 12, 2025 | 7,370.00 | 7,460.00 | 7,333.00 | 7,417.00 | 7,417.00 | 0.61% | 245,800 |
| Nov 11, 2025 | 7,358.00 | 7,432.00 | 7,312.00 | 7,372.00 | 7,372.00 | -0.34% | 324,000 |
| Nov 10, 2025 | 7,390.00 | 7,467.00 | 7,343.00 | 7,397.00 | 7,397.00 | -0.90% | 398,500 |
| Nov 7, 2025 | 7,512.00 | 7,523.00 | 7,437.00 | 7,464.00 | 7,464.00 | -2.25% | 313,700 |
| Nov 6, 2025 | 7,610.00 | 7,700.00 | 7,533.00 | 7,636.00 | 7,636.00 | 0.98% | 279,900 |
| Nov 5, 2025 | 7,607.00 | 7,744.00 | 7,340.00 | 7,562.00 | 7,562.00 | -2.51% | 381,800 |
| Nov 4, 2025 | 8,193.00 | 8,200.00 | 7,712.00 | 7,757.00 | 7,757.00 | -4.92% | 544,000 |
| Oct 31, 2025 | 8,157.00 | 8,369.00 | 7,799.00 | 8,158.00 | 8,158.00 | 1.35% | 627,500 |
| Oct 30, 2025 | 7,919.00 | 8,065.00 | 7,870.00 | 8,049.00 | 8,049.00 | 1.64% | 316,700 |
| Oct 29, 2025 | 7,830.00 | 8,023.00 | 7,787.00 | 7,919.00 | 7,919.00 | 6.60% | 489,600 |
| Oct 28, 2025 | 7,662.00 | 7,708.00 | 7,406.00 | 7,429.00 | 7,429.00 | -3.56% | 213,700 |
| Oct 27, 2025 | 7,666.00 | 7,733.00 | 7,593.00 | 7,703.00 | 7,703.00 | 1.52% | 194,600 |
| Oct 24, 2025 | 7,555.00 | 7,620.00 | 7,502.00 | 7,588.00 | 7,588.00 | 0.15% | 130,600 |
| Oct 23, 2025 | 7,512.00 | 7,623.00 | 7,450.00 | 7,577.00 | 7,577.00 | 0.28% | 179,000 |
| Oct 22, 2025 | 7,405.00 | 7,583.00 | 7,375.00 | 7,556.00 | 7,556.00 | 4.80% | 277,600 |
| Oct 21, 2025 | 7,262.00 | 7,295.00 | 7,199.00 | 7,210.00 | 7,210.00 | -0.54% | 103,800 |
| Oct 20, 2025 | 7,303.00 | 7,303.00 | 7,219.00 | 7,249.00 | 7,249.00 | 0.36% | 114,000 |
| Oct 17, 2025 | 7,222.00 | 7,262.00 | 7,173.00 | 7,223.00 | 7,223.00 | -0.10% | 146,500 |
| Oct 16, 2025 | 7,277.00 | 7,319.00 | 7,210.00 | 7,230.00 | 7,230.00 | - | 129,500 |
| Oct 15, 2025 | 7,097.00 | 7,236.00 | 7,072.00 | 7,230.00 | 7,230.00 | 3.33% | 187,700 |
| Oct 14, 2025 | 6,968.00 | 7,141.00 | 6,954.00 | 6,997.00 | 6,997.00 | -1.52% | 194,400 |
| Oct 10, 2025 | 7,151.00 | 7,180.00 | 7,028.00 | 7,105.00 | 7,105.00 | -2.04% | 195,600 |
| Oct 9, 2025 | 7,164.00 | 7,255.00 | 7,147.00 | 7,253.00 | 7,253.00 | 0.97% | 137,000 |
| Oct 8, 2025 | 7,168.00 | 7,370.00 | 7,156.00 | 7,183.00 | 7,183.00 | 0.21% | 160,600 |
| Oct 7, 2025 | 7,177.00 | 7,218.00 | 7,120.00 | 7,168.00 | 7,168.00 | -0.13% | 125,000 |
| Oct 6, 2025 | 7,155.00 | 7,196.00 | 7,054.00 | 7,177.00 | 7,177.00 | 2.46% | 140,200 |
| Oct 3, 2025 | 6,909.00 | 7,065.00 | 6,898.00 | 7,005.00 | 7,005.00 | 1.45% | 343,500 |
| Oct 2, 2025 | 7,044.00 | 7,056.00 | 6,867.00 | 6,905.00 | 6,905.00 | -2.36% | 162,800 |
| Oct 1, 2025 | 7,148.00 | 7,193.00 | 6,990.00 | 7,072.00 | 7,072.00 | -1.15% | 141,900 |
| Sep 30, 2025 | 7,238.00 | 7,238.00 | 7,140.00 | 7,154.00 | 7,154.00 | -0.74% | 110,200 |
| Sep 29, 2025 | 7,270.00 | 7,292.00 | 7,153.00 | 7,207.00 | 7,207.00 | -2.21% | 135,500 |
| Sep 26, 2025 | 7,202.00 | 7,412.00 | 7,202.00 | 7,370.00 | 7,280.00 | 2.72% | 245,700 |
| Sep 25, 2025 | 7,207.00 | 7,211.00 | 7,144.00 | 7,175.00 | 7,087.38 | -0.44% | 154,800 |
| Sep 24, 2025 | 7,200.00 | 7,227.00 | 7,144.00 | 7,207.00 | 7,118.99 | 0.10% | 146,700 |
| Sep 22, 2025 | 7,187.00 | 7,227.00 | 7,155.00 | 7,200.00 | 7,112.08 | -0.24% | 150,600 |
| Sep 19, 2025 | 7,226.00 | 7,250.00 | 7,160.00 | 7,217.00 | 7,128.87 | 0.78% | 289,700 |
| Sep 18, 2025 | 7,100.00 | 7,199.00 | 7,088.00 | 7,161.00 | 7,073.55 | -0.24% | 194,100 |
| Sep 17, 2025 | 7,309.00 | 7,319.00 | 7,166.00 | 7,178.00 | 7,090.34 | -3.09% | 139,100 |
| Sep 16, 2025 | 7,366.00 | 7,416.00 | 7,329.00 | 7,407.00 | 7,316.55 | 0.56% | 108,600 |
| Sep 12, 2025 | 7,365.00 | 7,400.00 | 7,303.00 | 7,366.00 | 7,276.05 | - | 191,100 |
| Sep 11, 2025 | 7,418.00 | 7,449.00 | 7,342.00 | 7,366.00 | 7,276.05 | 0.64% | 163,300 |
| Sep 10, 2025 | 7,249.00 | 7,319.00 | 7,217.00 | 7,319.00 | 7,229.62 | 1.13% | 83,000 |
| Sep 9, 2025 | 7,239.00 | 7,300.00 | 7,188.00 | 7,237.00 | 7,148.62 | 0.64% | 123,200 |
| Sep 8, 2025 | 7,209.00 | 7,209.00 | 7,131.00 | 7,191.00 | 7,103.19 | -0.04% | 142,600 |
| Sep 5, 2025 | 7,249.00 | 7,249.00 | 7,166.00 | 7,194.00 | 7,106.15 | -0.26% | 129,800 |
| Sep 4, 2025 | 7,122.00 | 7,244.00 | 7,121.00 | 7,213.00 | 7,124.92 | 1.29% | 124,800 |
| Sep 3, 2025 | 7,200.00 | 7,223.00 | 7,098.00 | 7,121.00 | 7,034.04 | -1.19% | 139,400 |
| Sep 2, 2025 | 7,145.00 | 7,243.00 | 7,101.00 | 7,207.00 | 7,118.99 | 0.17% | 162,700 |
| Sep 1, 2025 | 7,099.00 | 7,219.00 | 7,076.00 | 7,195.00 | 7,107.14 | 1.22% | 119,500 |
| Aug 29, 2025 | 7,054.00 | 7,132.00 | 7,025.00 | 7,108.00 | 7,021.20 | 0.47% | 131,900 |
| Aug 28, 2025 | 6,975.00 | 7,075.00 | 6,966.00 | 7,075.00 | 6,988.60 | 0.70% | 209,300 |
| Aug 27, 2025 | 6,948.00 | 7,073.00 | 6,942.00 | 7,026.00 | 6,940.20 | -0.07% | 213,500 |
| Aug 26, 2025 | 7,067.00 | 7,121.00 | 6,988.00 | 7,031.00 | 6,945.14 | -0.51% | 177,100 |
| Aug 25, 2025 | 7,174.00 | 7,203.00 | 7,043.00 | 7,067.00 | 6,980.70 | -1.52% | 179,800 |
| Aug 22, 2025 | 7,123.00 | 7,196.00 | 7,110.00 | 7,176.00 | 7,088.37 | 0.67% | 148,600 |
| Aug 21, 2025 | 7,063.00 | 7,146.00 | 7,040.00 | 7,128.00 | 7,040.96 | 0.24% | 213,200 |
| Aug 20, 2025 | 7,105.00 | 7,143.00 | 7,023.00 | 7,111.00 | 7,024.16 | -0.74% | 233,500 |
| Aug 19, 2025 | 7,191.00 | 7,195.00 | 7,120.00 | 7,164.00 | 7,076.52 | -0.62% | 213,400 |
| Aug 18, 2025 | 7,247.00 | 7,272.00 | 7,173.00 | 7,209.00 | 7,120.97 | -0.80% | 267,300 |
| Aug 15, 2025 | 7,221.00 | 7,272.00 | 7,187.00 | 7,267.00 | 7,178.26 | -0.07% | 150,900 |
| Aug 14, 2025 | 7,271.00 | 7,293.00 | 7,173.00 | 7,272.00 | 7,183.20 | -0.01% | 204,100 |
| Aug 13, 2025 | 7,283.00 | 7,292.00 | 7,175.00 | 7,273.00 | 7,184.18 | 0.43% | 221,500 |
| Aug 12, 2025 | 7,250.00 | 7,306.00 | 7,200.00 | 7,242.00 | 7,153.56 | 0.68% | 318,400 |
| Aug 8, 2025 | 7,148.00 | 7,240.00 | 7,118.00 | 7,193.00 | 7,105.16 | 1.01% | 279,800 |
| Aug 7, 2025 | 7,150.00 | 7,178.00 | 7,067.00 | 7,121.00 | 7,034.04 | 0.76% | 347,100 |
| Aug 6, 2025 | 6,922.00 | 7,088.00 | 6,893.00 | 7,067.00 | 6,980.70 | 2.85% | 367,100 |
| Aug 5, 2025 | 6,810.00 | 6,910.00 | 6,762.00 | 6,871.00 | 6,787.09 | 2.40% | 397,600 |
| Aug 4, 2025 | 6,592.00 | 6,720.00 | 6,564.00 | 6,710.00 | 6,628.06 | 1.51% | 309,600 |
| Aug 1, 2025 | 6,421.00 | 6,674.00 | 6,406.00 | 6,610.00 | 6,529.28 | 2.37% | 335,900 |
| Jul 31, 2025 | 6,444.00 | 6,482.00 | 6,410.00 | 6,457.00 | 6,378.15 | -0.11% | 281,600 |
| Jul 30, 2025 | 6,408.00 | 6,487.00 | 6,395.00 | 6,464.00 | 6,385.06 | 0.61% | 279,800 |
| Jul 29, 2025 | 6,580.00 | 6,580.00 | 6,388.00 | 6,425.00 | 6,346.54 | -2.39% | 511,000 |
| Jul 28, 2025 | 6,876.00 | 7,000.00 | 6,581.00 | 6,582.00 | 6,501.62 | -1.41% | 941,400 |
| Jul 25, 2025 | 6,260.00 | 6,828.00 | 6,200.00 | 6,676.00 | 6,594.47 | 7.75% | 994,100 |
| Jul 24, 2025 | 6,140.00 | 6,218.00 | 6,090.00 | 6,196.00 | 6,120.34 | 0.52% | 320,500 |
| Jul 23, 2025 | 6,237.00 | 6,239.00 | 6,140.00 | 6,164.00 | 6,088.73 | -1.17% | 220,200 |
| Jul 22, 2025 | 6,250.00 | 6,280.00 | 6,165.00 | 6,237.00 | 6,160.84 | 0.27% | 151,700 |
| Jul 18, 2025 | 6,213.00 | 6,224.00 | 6,158.00 | 6,220.00 | 6,144.04 | 0.19% | 157,700 |
| Jul 17, 2025 | 6,191.00 | 6,240.00 | 6,186.00 | 6,208.00 | 6,132.19 | -0.42% | 266,800 |
| Jul 16, 2025 | 6,197.00 | 6,258.00 | 6,183.00 | 6,234.00 | 6,157.87 | 0.26% | 124,500 |
| Jul 15, 2025 | 6,315.00 | 6,315.00 | 6,218.00 | 6,218.00 | 6,142.07 | -0.69% | 156,600 |
| Jul 14, 2025 | 6,229.00 | 6,277.00 | 6,194.00 | 6,261.00 | 6,184.54 | 0.72% | 162,500 |
| Jul 11, 2025 | 6,276.00 | 6,309.00 | 6,203.00 | 6,216.00 | 6,140.09 | -0.46% | 195,000 |
| Jul 10, 2025 | 6,165.00 | 6,280.00 | 6,164.00 | 6,245.00 | 6,168.74 | 1.30% | 258,500 |