Kraftia Corporation (TYO:1959)
Japan
· Delayed Price · Currency is JPY 9,724.00
+555.00 (6.05%)
Apr 28, 2026, 3:30 PM JST
Kraftia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,350.00 | 9,999.00 | 9,342.00 | 9,724.00 | 9,724.00 | 6.05% | 1,144,100 |
| Apr 27, 2026 | 9,436.00 | 9,452.00 | 9,169.00 | 9,169.00 | 9,169.00 | -3.55% | 288,000 |
| Apr 24, 2026 | 9,430.00 | 9,570.00 | 9,339.00 | 9,506.00 | 9,506.00 | 0.82% | 207,400 |
| Apr 23, 2026 | 9,132.00 | 9,496.00 | 9,111.00 | 9,429.00 | 9,429.00 | 2.20% | 250,200 |
| Apr 22, 2026 | 9,314.00 | 9,325.00 | 9,195.00 | 9,226.00 | 9,226.00 | -1.35% | 121,100 |
| Apr 21, 2026 | 9,364.00 | 9,469.00 | 9,314.00 | 9,352.00 | 9,352.00 | 0.43% | 132,100 |
| Apr 20, 2026 | 9,351.00 | 9,373.00 | 9,272.00 | 9,312.00 | 9,312.00 | -0.23% | 118,500 |
| Apr 17, 2026 | 9,202.00 | 9,394.00 | 9,202.00 | 9,333.00 | 9,333.00 | 0.23% | 210,100 |
| Apr 16, 2026 | 9,302.00 | 9,397.00 | 9,212.00 | 9,312.00 | 9,312.00 | 0.13% | 141,400 |
| Apr 15, 2026 | 9,551.00 | 9,609.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.87% | 156,600 |
| Apr 14, 2026 | 9,507.00 | 9,605.00 | 9,440.00 | 9,477.00 | 9,477.00 | 0.89% | 130,500 |
| Apr 13, 2026 | 9,548.00 | 9,668.00 | 9,366.00 | 9,393.00 | 9,393.00 | -2.40% | 140,000 |
| Apr 10, 2026 | 9,692.00 | 9,781.00 | 9,617.00 | 9,624.00 | 9,624.00 | -0.91% | 113,600 |
| Apr 9, 2026 | 9,679.00 | 9,813.00 | 9,644.00 | 9,712.00 | 9,712.00 | 0.79% | 157,800 |
| Apr 8, 2026 | 9,691.00 | 9,738.00 | 9,544.00 | 9,636.00 | 9,636.00 | 2.61% | 366,900 |
| Apr 7, 2026 | 9,408.00 | 9,493.00 | 9,346.00 | 9,391.00 | 9,391.00 | -0.98% | 183,000 |
| Apr 6, 2026 | 9,479.00 | 9,545.00 | 9,448.00 | 9,484.00 | 9,484.00 | -0.53% | 143,300 |
| Apr 3, 2026 | 9,541.00 | 9,609.00 | 9,381.00 | 9,535.00 | 9,535.00 | - | 207,900 |
| Apr 2, 2026 | 9,721.00 | 9,886.00 | 9,515.00 | 9,535.00 | 9,535.00 | -1.86% | 162,500 |
| Apr 1, 2026 | 9,497.00 | 9,716.00 | 9,470.00 | 9,716.00 | 9,716.00 | 3.95% | 203,700 |
| Mar 31, 2026 | 9,228.00 | 9,494.00 | 9,177.00 | 9,347.00 | 9,347.00 | -0.57% | 238,600 |
| Mar 30, 2026 | 9,251.00 | 9,416.00 | 9,161.00 | 9,401.00 | 9,401.00 | -3.18% | 206,600 |
| Mar 27, 2026 | 9,703.00 | 9,753.00 | 9,543.00 | 9,710.00 | 9,600.00 | -1.26% | 293,100 |
| Mar 26, 2026 | 9,980.00 | 10,025.00 | 9,747.00 | 9,834.00 | 9,722.60 | -0.41% | 257,800 |
| Mar 25, 2026 | 9,899.00 | 9,950.00 | 9,842.00 | 9,874.00 | 9,762.14 | 4.73% | 280,100 |
| Mar 24, 2026 | 9,493.00 | 9,507.00 | 9,265.00 | 9,428.00 | 9,321.19 | 2.50% | 191,300 |
| Mar 23, 2026 | 9,351.00 | 9,390.00 | 9,092.00 | 9,198.00 | 9,093.80 | -4.43% | 199,600 |
| Mar 19, 2026 | 9,729.00 | 9,775.00 | 9,530.00 | 9,624.00 | 9,514.97 | -3.39% | 265,300 |
| Mar 18, 2026 | 9,721.00 | 9,978.00 | 9,721.00 | 9,962.00 | 9,849.15 | 2.76% | 222,900 |
| Mar 17, 2026 | 9,686.00 | 9,778.00 | 9,615.00 | 9,694.00 | 9,584.18 | 1.25% | 183,200 |
| Mar 16, 2026 | 9,463.00 | 9,619.00 | 9,392.00 | 9,574.00 | 9,465.54 | 0.03% | 312,700 |
| Mar 13, 2026 | 9,273.00 | 9,636.00 | 9,273.00 | 9,571.00 | 9,462.57 | 0.47% | 311,700 |
| Mar 12, 2026 | 9,602.00 | 9,653.00 | 9,469.00 | 9,526.00 | 9,418.08 | -2.41% | 233,000 |
| Mar 11, 2026 | 9,923.00 | 9,923.00 | 9,745.00 | 9,761.00 | 9,650.42 | 3.04% | 252,100 |
| Mar 10, 2026 | 9,520.00 | 9,654.00 | 9,441.00 | 9,473.00 | 9,365.68 | 1.88% | 347,500 |
| Mar 9, 2026 | 9,270.00 | 9,371.00 | 9,115.00 | 9,298.00 | 9,192.67 | -5.80% | 318,800 |
| Mar 6, 2026 | 9,865.00 | 9,951.00 | 9,724.00 | 9,870.00 | 9,758.19 | -1.84% | 231,700 |
| Mar 5, 2026 | 10,145.00 | 10,240.00 | 9,866.00 | 10,055.00 | 9,941.09 | 2.16% | 223,000 |
| Mar 4, 2026 | 10,045.00 | 10,215.00 | 9,626.00 | 9,842.00 | 9,730.50 | -2.99% | 464,100 |
| Mar 3, 2026 | 10,415.00 | 10,495.00 | 10,110.00 | 10,145.00 | 10,030.07 | -2.59% | 268,800 |
| Mar 2, 2026 | 10,115.00 | 10,435.00 | 10,020.00 | 10,415.00 | 10,297.01 | -1.42% | 259,200 |
| Feb 27, 2026 | 10,305.00 | 10,580.00 | 10,250.00 | 10,565.00 | 10,445.31 | 3.68% | 278,000 |
| Feb 26, 2026 | 10,240.00 | 10,375.00 | 10,160.00 | 10,190.00 | 10,074.56 | 0.10% | 233,000 |
| Feb 25, 2026 | 10,200.00 | 10,350.00 | 10,130.00 | 10,180.00 | 10,064.68 | 0.49% | 305,800 |
| Feb 24, 2026 | 9,969.00 | 10,165.00 | 9,827.00 | 10,130.00 | 10,015.24 | 2.69% | 293,500 |
| Feb 20, 2026 | 9,890.00 | 9,960.00 | 9,767.00 | 9,865.00 | 9,753.24 | 0.20% | 205,300 |
| Feb 19, 2026 | 9,735.00 | 9,874.00 | 9,671.00 | 9,845.00 | 9,733.47 | 1.23% | 181,700 |
| Feb 18, 2026 | 9,636.00 | 9,822.00 | 9,636.00 | 9,725.00 | 9,614.83 | 1.81% | 276,100 |
| Feb 17, 2026 | 9,378.00 | 9,599.00 | 9,369.00 | 9,552.00 | 9,443.79 | 2.35% | 278,700 |
| Feb 16, 2026 | 9,160.00 | 9,333.00 | 9,114.00 | 9,333.00 | 9,227.27 | 1.92% | 192,700 |
| Feb 13, 2026 | 9,247.00 | 9,346.00 | 9,071.00 | 9,157.00 | 9,053.26 | -2.37% | 341,200 |
| Feb 12, 2026 | 9,184.00 | 9,430.00 | 9,180.00 | 9,379.00 | 9,272.75 | 1.66% | 170,600 |
| Feb 10, 2026 | 9,180.00 | 9,279.00 | 9,136.00 | 9,226.00 | 9,121.48 | 0.71% | 120,000 |
| Feb 9, 2026 | 9,175.00 | 9,182.00 | 9,028.00 | 9,161.00 | 9,057.22 | 3.22% | 170,300 |
| Feb 6, 2026 | 8,786.00 | 8,890.00 | 8,679.00 | 8,875.00 | 8,774.46 | 1.74% | 161,900 |
| Feb 5, 2026 | 8,760.00 | 8,834.00 | 8,561.00 | 8,723.00 | 8,624.18 | 0.08% | 275,400 |
| Feb 4, 2026 | 8,649.00 | 8,759.00 | 8,582.00 | 8,716.00 | 8,617.26 | 0.77% | 224,400 |
| Feb 3, 2026 | 8,421.00 | 8,649.00 | 8,375.00 | 8,649.00 | 8,551.02 | 4.57% | 317,800 |
| Feb 2, 2026 | 8,260.00 | 8,718.00 | 8,188.00 | 8,271.00 | 8,177.30 | 2.61% | 472,700 |
| Jan 30, 2026 | 8,303.00 | 8,306.00 | 7,788.00 | 8,061.00 | 7,969.68 | -3.23% | 418,000 |
| Jan 29, 2026 | 8,261.00 | 8,391.00 | 8,117.00 | 8,330.00 | 8,235.63 | 1.95% | 223,200 |
| Jan 28, 2026 | 8,224.00 | 8,248.00 | 8,135.00 | 8,171.00 | 8,078.43 | -1.85% | 196,500 |
| Jan 27, 2026 | 8,272.00 | 8,325.00 | 8,140.00 | 8,325.00 | 8,230.69 | -0.19% | 257,300 |
| Jan 26, 2026 | 8,375.00 | 8,488.00 | 8,341.00 | 8,341.00 | 8,246.51 | -1.82% | 149,400 |
| Jan 23, 2026 | 8,443.00 | 8,577.00 | 8,432.00 | 8,496.00 | 8,399.75 | 0.63% | 183,000 |
| Jan 22, 2026 | 8,398.00 | 8,466.00 | 8,358.00 | 8,443.00 | 8,347.35 | 0.90% | 139,600 |
| Jan 21, 2026 | 8,232.00 | 8,401.00 | 8,232.00 | 8,368.00 | 8,273.20 | 0.18% | 117,500 |
| Jan 20, 2026 | 8,409.00 | 8,477.00 | 8,209.00 | 8,353.00 | 8,258.37 | -1.39% | 143,700 |
| Jan 19, 2026 | 8,499.00 | 8,579.00 | 8,428.00 | 8,471.00 | 8,375.04 | -0.54% | 189,300 |
| Jan 16, 2026 | 8,350.00 | 8,552.00 | 8,341.00 | 8,517.00 | 8,420.51 | 1.77% | 155,500 |
| Jan 15, 2026 | 8,288.00 | 8,488.00 | 8,288.00 | 8,369.00 | 8,274.19 | 0.98% | 126,500 |
| Jan 14, 2026 | 8,252.00 | 8,340.00 | 8,184.00 | 8,288.00 | 8,194.11 | 0.44% | 126,900 |
| Jan 13, 2026 | 8,198.00 | 8,300.00 | 8,096.00 | 8,252.00 | 8,158.52 | 2.33% | 221,000 |
| Jan 9, 2026 | 8,008.00 | 8,085.00 | 7,920.00 | 8,064.00 | 7,972.65 | 0.20% | 255,200 |
| Jan 8, 2026 | 7,930.00 | 8,133.00 | 7,930.00 | 8,048.00 | 7,956.83 | 1.64% | 138,100 |
| Jan 7, 2026 | 7,884.00 | 7,945.00 | 7,833.00 | 7,918.00 | 7,828.30 | -1.44% | 217,100 |
| Jan 6, 2026 | 7,866.00 | 8,034.00 | 7,852.00 | 8,034.00 | 7,942.99 | 2.93% | 157,400 |
| Jan 5, 2026 | 7,847.00 | 7,872.00 | 7,738.00 | 7,805.00 | 7,716.58 | 1.40% | 165,500 |
| Dec 30, 2025 | 7,676.00 | 7,784.00 | 7,652.00 | 7,697.00 | 7,609.80 | -0.59% | 125,400 |
| Dec 29, 2025 | 7,751.00 | 7,800.00 | 7,621.00 | 7,743.00 | 7,655.28 | 0.48% | 109,500 |
| Dec 26, 2025 | 7,759.00 | 7,779.00 | 7,656.00 | 7,706.00 | 7,618.70 | -0.21% | 121,100 |
| Dec 25, 2025 | 7,693.00 | 7,760.00 | 7,652.00 | 7,722.00 | 7,634.52 | 0.38% | 100,100 |
| Dec 24, 2025 | 7,699.00 | 7,766.00 | 7,677.00 | 7,693.00 | 7,605.85 | 0.14% | 189,300 |
| Dec 23, 2025 | 7,702.00 | 7,732.00 | 7,624.00 | 7,682.00 | 7,594.97 | -0.76% | 216,100 |
| Dec 22, 2025 | 7,760.00 | 7,760.00 | 7,669.00 | 7,741.00 | 7,653.31 | 0.62% | 171,100 |
| Dec 19, 2025 | 7,584.00 | 7,712.00 | 7,529.00 | 7,693.00 | 7,605.85 | 1.95% | 246,800 |
| Dec 18, 2025 | 7,512.00 | 7,599.00 | 7,481.00 | 7,546.00 | 7,460.51 | 0.24% | 127,500 |
| Dec 17, 2025 | 7,628.00 | 7,628.00 | 7,447.00 | 7,528.00 | 7,442.72 | -1.85% | 185,500 |
| Dec 16, 2025 | 7,656.00 | 7,719.00 | 7,573.00 | 7,670.00 | 7,583.11 | -0.81% | 137,600 |
| Dec 15, 2025 | 7,700.00 | 7,761.00 | 7,650.00 | 7,733.00 | 7,645.40 | 0.04% | 158,200 |
| Dec 12, 2025 | 7,708.00 | 7,750.00 | 7,652.00 | 7,730.00 | 7,642.43 | 1.76% | 134,700 |
| Dec 11, 2025 | 7,688.00 | 7,713.00 | 7,596.00 | 7,596.00 | 7,509.95 | -0.60% | 187,400 |
| Dec 10, 2025 | 7,837.00 | 7,849.00 | 7,592.00 | 7,642.00 | 7,555.43 | -1.90% | 222,900 |
| Dec 9, 2025 | 7,800.00 | 7,820.00 | 7,714.00 | 7,790.00 | 7,701.75 | 1.09% | 135,800 |
| Dec 8, 2025 | 7,726.00 | 7,803.00 | 7,686.00 | 7,706.00 | 7,618.70 | 1.72% | 167,800 |
| Dec 5, 2025 | 7,573.00 | 7,615.00 | 7,533.00 | 7,576.00 | 7,490.18 | 0.28% | 151,500 |
| Dec 4, 2025 | 7,616.00 | 7,647.00 | 7,535.00 | 7,555.00 | 7,469.41 | -0.64% | 169,200 |
| Dec 3, 2025 | 7,666.00 | 7,666.00 | 7,533.00 | 7,604.00 | 7,517.86 | -0.46% | 201,100 |
| Dec 2, 2025 | 7,684.00 | 7,697.00 | 7,572.00 | 7,639.00 | 7,552.46 | -1.07% | 142,800 |
| Dec 1, 2025 | 7,979.00 | 8,000.00 | 7,720.00 | 7,722.00 | 7,634.52 | -2.51% | 175,100 |