Kraftia Corporation (TYO:1959)
Japan
· Delayed Price · Currency is JPY 9,298.00
-572.00 (-5.80%)
At close: Mar 9, 2026
Kraftia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9,865.00 | 9,951.00 | 9,724.00 | 9,870.00 | 9,870.00 | -1.84% | 231,700 |
| Mar 5, 2026 | 10,145.00 | 10,240.00 | 9,866.00 | 10,055.00 | 10,055.00 | 2.16% | 223,000 |
| Mar 4, 2026 | 10,045.00 | 10,215.00 | 9,626.00 | 9,842.00 | 9,842.00 | -2.99% | 464,100 |
| Mar 3, 2026 | 10,415.00 | 10,495.00 | 10,110.00 | 10,145.00 | 10,145.00 | -2.59% | 268,800 |
| Mar 2, 2026 | 10,115.00 | 10,435.00 | 10,020.00 | 10,415.00 | 10,415.00 | -1.42% | 259,200 |
| Feb 27, 2026 | 10,305.00 | 10,580.00 | 10,250.00 | 10,565.00 | 10,565.00 | 3.68% | 278,000 |
| Feb 26, 2026 | 10,240.00 | 10,375.00 | 10,160.00 | 10,190.00 | 10,190.00 | 0.10% | 233,000 |
| Feb 25, 2026 | 10,200.00 | 10,350.00 | 10,130.00 | 10,180.00 | 10,180.00 | 0.49% | 305,800 |
| Feb 24, 2026 | 9,969.00 | 10,165.00 | 9,827.00 | 10,130.00 | 10,130.00 | 2.69% | 293,500 |
| Feb 20, 2026 | 9,890.00 | 9,960.00 | 9,767.00 | 9,865.00 | 9,865.00 | 0.20% | 205,300 |
| Feb 19, 2026 | 9,735.00 | 9,874.00 | 9,671.00 | 9,845.00 | 9,845.00 | 1.23% | 181,700 |
| Feb 18, 2026 | 9,636.00 | 9,822.00 | 9,636.00 | 9,725.00 | 9,725.00 | 1.81% | 276,100 |
| Feb 17, 2026 | 9,378.00 | 9,599.00 | 9,369.00 | 9,552.00 | 9,552.00 | 2.35% | 278,700 |
| Feb 16, 2026 | 9,160.00 | 9,333.00 | 9,114.00 | 9,333.00 | 9,333.00 | 1.92% | 192,700 |
| Feb 13, 2026 | 9,247.00 | 9,346.00 | 9,071.00 | 9,157.00 | 9,157.00 | -2.37% | 341,200 |
| Feb 12, 2026 | 9,184.00 | 9,430.00 | 9,180.00 | 9,379.00 | 9,379.00 | 1.66% | 170,600 |
| Feb 10, 2026 | 9,180.00 | 9,279.00 | 9,136.00 | 9,226.00 | 9,226.00 | 0.71% | 120,000 |
| Feb 9, 2026 | 9,175.00 | 9,182.00 | 9,028.00 | 9,161.00 | 9,161.00 | 3.22% | 170,300 |
| Feb 6, 2026 | 8,786.00 | 8,890.00 | 8,679.00 | 8,875.00 | 8,875.00 | 1.74% | 161,900 |
| Feb 5, 2026 | 8,760.00 | 8,834.00 | 8,561.00 | 8,723.00 | 8,723.00 | 0.08% | 275,400 |
| Feb 4, 2026 | 8,649.00 | 8,759.00 | 8,582.00 | 8,716.00 | 8,716.00 | 0.77% | 224,400 |
| Feb 3, 2026 | 8,421.00 | 8,649.00 | 8,375.00 | 8,649.00 | 8,649.00 | 4.57% | 317,800 |
| Feb 2, 2026 | 8,260.00 | 8,718.00 | 8,188.00 | 8,271.00 | 8,271.00 | 2.61% | 472,700 |
| Jan 30, 2026 | 8,303.00 | 8,306.00 | 7,788.00 | 8,061.00 | 8,061.00 | -3.23% | 418,000 |
| Jan 29, 2026 | 8,261.00 | 8,391.00 | 8,117.00 | 8,330.00 | 8,330.00 | 1.95% | 223,200 |
| Jan 28, 2026 | 8,224.00 | 8,248.00 | 8,135.00 | 8,171.00 | 8,171.00 | -1.85% | 196,500 |
| Jan 27, 2026 | 8,272.00 | 8,325.00 | 8,140.00 | 8,325.00 | 8,325.00 | -0.19% | 257,300 |
| Jan 26, 2026 | 8,375.00 | 8,488.00 | 8,341.00 | 8,341.00 | 8,341.00 | -1.82% | 149,400 |
| Jan 23, 2026 | 8,443.00 | 8,577.00 | 8,432.00 | 8,496.00 | 8,496.00 | 0.63% | 183,000 |
| Jan 22, 2026 | 8,398.00 | 8,466.00 | 8,358.00 | 8,443.00 | 8,443.00 | 0.90% | 139,600 |
| Jan 21, 2026 | 8,232.00 | 8,401.00 | 8,232.00 | 8,368.00 | 8,368.00 | 0.18% | 117,500 |
| Jan 20, 2026 | 8,409.00 | 8,477.00 | 8,209.00 | 8,353.00 | 8,353.00 | -1.39% | 143,700 |
| Jan 19, 2026 | 8,499.00 | 8,579.00 | 8,428.00 | 8,471.00 | 8,471.00 | -0.54% | 189,300 |
| Jan 16, 2026 | 8,350.00 | 8,552.00 | 8,341.00 | 8,517.00 | 8,517.00 | 1.77% | 155,500 |
| Jan 15, 2026 | 8,288.00 | 8,488.00 | 8,288.00 | 8,369.00 | 8,369.00 | 0.98% | 126,500 |
| Jan 14, 2026 | 8,252.00 | 8,340.00 | 8,184.00 | 8,288.00 | 8,288.00 | 0.44% | 126,900 |
| Jan 13, 2026 | 8,198.00 | 8,300.00 | 8,096.00 | 8,252.00 | 8,252.00 | 2.33% | 221,000 |
| Jan 9, 2026 | 8,008.00 | 8,085.00 | 7,920.00 | 8,064.00 | 8,064.00 | 0.20% | 255,200 |
| Jan 8, 2026 | 7,930.00 | 8,133.00 | 7,930.00 | 8,048.00 | 8,048.00 | 1.64% | 138,100 |
| Jan 7, 2026 | 7,884.00 | 7,945.00 | 7,833.00 | 7,918.00 | 7,918.00 | -1.44% | 217,100 |
| Jan 6, 2026 | 7,866.00 | 8,034.00 | 7,852.00 | 8,034.00 | 8,034.00 | 2.93% | 157,400 |
| Jan 5, 2026 | 7,847.00 | 7,872.00 | 7,738.00 | 7,805.00 | 7,805.00 | 1.40% | 165,500 |
| Dec 30, 2025 | 7,676.00 | 7,784.00 | 7,652.00 | 7,697.00 | 7,697.00 | -0.59% | 125,400 |
| Dec 29, 2025 | 7,751.00 | 7,800.00 | 7,621.00 | 7,743.00 | 7,743.00 | 0.48% | 109,500 |
| Dec 26, 2025 | 7,759.00 | 7,779.00 | 7,656.00 | 7,706.00 | 7,706.00 | -0.21% | 121,100 |
| Dec 25, 2025 | 7,693.00 | 7,760.00 | 7,652.00 | 7,722.00 | 7,722.00 | 0.38% | 100,100 |
| Dec 24, 2025 | 7,699.00 | 7,766.00 | 7,677.00 | 7,693.00 | 7,693.00 | 0.14% | 189,300 |
| Dec 23, 2025 | 7,702.00 | 7,732.00 | 7,624.00 | 7,682.00 | 7,682.00 | -0.76% | 216,100 |
| Dec 22, 2025 | 7,760.00 | 7,760.00 | 7,669.00 | 7,741.00 | 7,741.00 | 0.62% | 171,100 |
| Dec 19, 2025 | 7,584.00 | 7,712.00 | 7,529.00 | 7,693.00 | 7,693.00 | 1.95% | 246,800 |
| Dec 18, 2025 | 7,512.00 | 7,599.00 | 7,481.00 | 7,546.00 | 7,546.00 | 0.24% | 127,500 |
| Dec 17, 2025 | 7,628.00 | 7,628.00 | 7,447.00 | 7,528.00 | 7,528.00 | -1.85% | 185,500 |
| Dec 16, 2025 | 7,656.00 | 7,719.00 | 7,573.00 | 7,670.00 | 7,670.00 | -0.81% | 137,600 |
| Dec 15, 2025 | 7,700.00 | 7,761.00 | 7,650.00 | 7,733.00 | 7,733.00 | 0.04% | 158,200 |
| Dec 12, 2025 | 7,708.00 | 7,750.00 | 7,652.00 | 7,730.00 | 7,730.00 | 1.76% | 134,700 |
| Dec 11, 2025 | 7,688.00 | 7,713.00 | 7,596.00 | 7,596.00 | 7,596.00 | -0.60% | 187,400 |
| Dec 10, 2025 | 7,837.00 | 7,849.00 | 7,592.00 | 7,642.00 | 7,642.00 | -1.90% | 222,900 |
| Dec 9, 2025 | 7,800.00 | 7,820.00 | 7,714.00 | 7,790.00 | 7,790.00 | 1.09% | 135,800 |
| Dec 8, 2025 | 7,726.00 | 7,803.00 | 7,686.00 | 7,706.00 | 7,706.00 | 1.72% | 167,800 |
| 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 |