Kurabo Industries Ltd. (TYO:3106)
Japan
· Delayed Price · Currency is JPY 9,370.00
+270.00 (2.97%)
Apr 28, 2026, 3:30 PM JST
Kurabo Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,100.00 | 9,370.00 | 9,090.00 | 9,370.00 | 9,370.00 | 2.97% | 33,900 |
| Apr 27, 2026 | 9,050.00 | 9,170.00 | 8,800.00 | 9,100.00 | 9,100.00 | - | 36,800 |
| Apr 24, 2026 | 9,220.00 | 9,260.00 | 8,990.00 | 9,100.00 | 9,100.00 | -0.44% | 34,800 |
| Apr 23, 2026 | 9,310.00 | 9,330.00 | 9,030.00 | 9,140.00 | 9,140.00 | -3.08% | 41,100 |
| Apr 22, 2026 | 9,820.00 | 9,860.00 | 9,320.00 | 9,430.00 | 9,430.00 | -4.17% | 42,300 |
| Apr 21, 2026 | 9,810.00 | 9,900.00 | 9,780.00 | 9,840.00 | 9,840.00 | 1.23% | 29,000 |
| Apr 20, 2026 | 9,960.00 | 9,990.00 | 9,720.00 | 9,720.00 | 9,720.00 | -2.21% | 39,200 |
| Apr 17, 2026 | 9,980.00 | 10,110.00 | 9,910.00 | 9,940.00 | 9,940.00 | 0.20% | 29,900 |
| Apr 16, 2026 | 9,860.00 | 9,990.00 | 9,820.00 | 9,920.00 | 9,920.00 | 0.61% | 39,300 |
| Apr 15, 2026 | 10,070.00 | 10,270.00 | 9,840.00 | 9,860.00 | 9,860.00 | -0.60% | 42,300 |
| Apr 14, 2026 | 9,700.00 | 9,950.00 | 9,700.00 | 9,920.00 | 9,920.00 | 3.87% | 57,000 |
| Apr 13, 2026 | 9,340.00 | 9,630.00 | 9,340.00 | 9,550.00 | 9,550.00 | 2.25% | 45,000 |
| Apr 10, 2026 | 9,420.00 | 9,610.00 | 9,300.00 | 9,340.00 | 9,340.00 | 0.43% | 35,300 |
| Apr 9, 2026 | 9,480.00 | 9,590.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.90% | 48,700 |
| Apr 8, 2026 | 9,500.00 | 9,590.00 | 9,430.00 | 9,480.00 | 9,480.00 | 3.04% | 42,600 |
| Apr 7, 2026 | 9,310.00 | 9,420.00 | 9,170.00 | 9,200.00 | 9,200.00 | -2.23% | 33,600 |
| Apr 6, 2026 | 9,070.00 | 9,410.00 | 8,980.00 | 9,410.00 | 9,410.00 | 4.44% | 34,200 |
| Apr 3, 2026 | 9,030.00 | 9,130.00 | 8,990.00 | 9,010.00 | 9,010.00 | -0.22% | 26,700 |
| Apr 2, 2026 | 9,050.00 | 9,250.00 | 8,970.00 | 9,030.00 | 9,030.00 | 0.44% | 37,600 |
| Apr 1, 2026 | 8,860.00 | 8,990.00 | 8,770.00 | 8,990.00 | 8,990.00 | 6.90% | 34,200 |
| Mar 31, 2026 | 8,370.00 | 8,560.00 | 8,310.00 | 8,410.00 | 8,410.00 | -0.71% | 29,300 |
| Mar 30, 2026 | 8,240.00 | 8,510.00 | 8,120.00 | 8,470.00 | 8,470.00 | -5.68% | 51,700 |
| Mar 27, 2026 | 9,110.00 | 9,120.00 | 8,850.00 | 8,980.00 | 8,839.00 | -1.43% | 45,400 |
| Mar 26, 2026 | 9,160.00 | 9,160.00 | 9,000.00 | 9,110.00 | 8,966.96 | 0.44% | 22,200 |
| Mar 25, 2026 | 8,940.00 | 9,120.00 | 8,920.00 | 9,070.00 | 8,927.59 | 4.49% | 30,600 |
| Mar 24, 2026 | 8,590.00 | 8,760.00 | 8,570.00 | 8,680.00 | 8,543.71 | 4.33% | 36,000 |
| Mar 23, 2026 | 8,310.00 | 8,520.00 | 8,310.00 | 8,320.00 | 8,189.36 | -5.02% | 37,000 |
| Mar 19, 2026 | 8,890.00 | 8,890.00 | 8,740.00 | 8,760.00 | 8,622.45 | -3.10% | 49,800 |
| Mar 18, 2026 | 8,730.00 | 9,070.00 | 8,730.00 | 9,040.00 | 8,898.06 | 3.55% | 22,100 |
| Mar 17, 2026 | 8,800.00 | 8,850.00 | 8,710.00 | 8,730.00 | 8,592.93 | 0.58% | 17,900 |
| Mar 16, 2026 | 8,730.00 | 8,830.00 | 8,640.00 | 8,680.00 | 8,543.71 | -0.69% | 25,400 |
| Mar 13, 2026 | 8,590.00 | 8,820.00 | 8,590.00 | 8,740.00 | 8,602.77 | -1.02% | 32,300 |
| Mar 12, 2026 | 8,830.00 | 8,960.00 | 8,810.00 | 8,830.00 | 8,691.36 | -1.56% | 33,900 |
| Mar 11, 2026 | 8,980.00 | 9,120.00 | 8,970.00 | 8,970.00 | 8,829.16 | 1.59% | 24,500 |
| Mar 10, 2026 | 8,780.00 | 8,910.00 | 8,720.00 | 8,830.00 | 8,691.36 | 2.32% | 31,300 |
| Mar 9, 2026 | 8,450.00 | 8,660.00 | 8,390.00 | 8,630.00 | 8,494.50 | -5.06% | 43,500 |
| Mar 6, 2026 | 8,950.00 | 9,150.00 | 8,910.00 | 9,090.00 | 8,947.27 | -0.11% | 36,900 |
| Mar 5, 2026 | 9,190.00 | 9,330.00 | 9,090.00 | 9,100.00 | 8,957.12 | 1.68% | 38,900 |
| Mar 4, 2026 | 8,870.00 | 9,160.00 | 8,750.00 | 8,950.00 | 8,809.47 | -3.56% | 52,400 |
| Mar 3, 2026 | 9,690.00 | 9,700.00 | 9,260.00 | 9,280.00 | 9,134.29 | -5.31% | 50,800 |
| Mar 2, 2026 | 9,760.00 | 9,820.00 | 9,600.00 | 9,800.00 | 9,646.12 | -2.49% | 37,200 |
| Feb 27, 2026 | 9,750.00 | 10,050.00 | 9,700.00 | 10,050.00 | 9,892.20 | 2.13% | 61,700 |
| Feb 26, 2026 | 10,190.00 | 10,200.00 | 9,840.00 | 9,840.00 | 9,685.50 | -1.89% | 36,900 |
| Feb 25, 2026 | 10,040.00 | 10,120.00 | 9,860.00 | 10,030.00 | 9,872.51 | 0.50% | 48,400 |
| Feb 24, 2026 | 9,760.00 | 10,150.00 | 9,700.00 | 9,980.00 | 9,823.30 | 2.25% | 45,400 |
| Feb 20, 2026 | 9,950.00 | 9,960.00 | 9,680.00 | 9,760.00 | 9,606.75 | -2.89% | 33,200 |
| Feb 19, 2026 | 9,910.00 | 10,130.00 | 9,910.00 | 10,050.00 | 9,892.20 | 0.70% | 22,200 |
| Feb 18, 2026 | 10,100.00 | 10,120.00 | 9,930.00 | 9,980.00 | 9,823.30 | 1.22% | 31,400 |
| Feb 17, 2026 | 9,870.00 | 9,980.00 | 9,810.00 | 9,860.00 | 9,705.18 | -0.10% | 34,400 |
| Feb 16, 2026 | 10,160.00 | 10,190.00 | 9,760.00 | 9,870.00 | 9,715.03 | -2.85% | 47,100 |
| Feb 13, 2026 | 10,210.00 | 10,340.00 | 9,910.00 | 10,160.00 | 10,000.47 | -1.84% | 31,200 |
| Feb 12, 2026 | 10,190.00 | 10,520.00 | 10,060.00 | 10,350.00 | 10,187.49 | 1.67% | 53,000 |
| Feb 10, 2026 | 10,480.00 | 10,480.00 | 10,080.00 | 10,180.00 | 10,020.16 | -3.69% | 69,100 |
| Feb 9, 2026 | 9,860.00 | 10,670.00 | 9,640.00 | 10,570.00 | 10,404.03 | 10.22% | 140,700 |
| Feb 6, 2026 | 9,500.00 | 9,590.00 | 9,320.00 | 9,590.00 | 9,439.42 | -1.34% | 41,300 |
| Feb 5, 2026 | 9,900.00 | 9,970.00 | 9,660.00 | 9,720.00 | 9,567.38 | -0.72% | 43,600 |
| Feb 4, 2026 | 9,440.00 | 9,900.00 | 9,440.00 | 9,790.00 | 9,636.28 | 3.38% | 55,300 |
| Feb 3, 2026 | 9,140.00 | 9,520.00 | 9,120.00 | 9,470.00 | 9,321.31 | 5.34% | 42,100 |
| Feb 2, 2026 | 9,040.00 | 9,220.00 | 8,990.00 | 8,990.00 | 8,848.84 | -0.88% | 36,800 |
| Jan 30, 2026 | 8,970.00 | 9,140.00 | 8,920.00 | 9,070.00 | 8,927.59 | 1.68% | 46,200 |
| Jan 29, 2026 | 8,750.00 | 9,000.00 | 8,750.00 | 8,920.00 | 8,779.94 | 0.90% | 32,900 |
| Jan 28, 2026 | 8,750.00 | 8,870.00 | 8,700.00 | 8,840.00 | 8,701.20 | -0.34% | 30,100 |
| Jan 27, 2026 | 8,860.00 | 8,910.00 | 8,740.00 | 8,870.00 | 8,730.73 | -0.34% | 37,400 |
| Jan 26, 2026 | 8,930.00 | 8,970.00 | 8,850.00 | 8,900.00 | 8,760.26 | -1.98% | 38,600 |
| Jan 23, 2026 | 9,330.00 | 9,330.00 | 9,080.00 | 9,080.00 | 8,937.43 | -2.68% | 30,900 |
| Jan 22, 2026 | 8,960.00 | 9,360.00 | 8,960.00 | 9,330.00 | 9,183.50 | 4.83% | 46,200 |
| Jan 21, 2026 | 8,870.00 | 9,000.00 | 8,790.00 | 8,900.00 | 8,760.26 | -1.33% | 33,100 |
| Jan 20, 2026 | 9,150.00 | 9,160.00 | 9,010.00 | 9,020.00 | 8,878.37 | -1.42% | 30,700 |
| Jan 19, 2026 | 9,240.00 | 9,240.00 | 9,040.00 | 9,150.00 | 9,006.33 | -1.08% | 30,700 |
| Jan 16, 2026 | 8,910.00 | 9,250.00 | 8,900.00 | 9,250.00 | 9,104.76 | 3.82% | 67,100 |
| Jan 15, 2026 | 9,030.00 | 9,060.00 | 8,880.00 | 8,910.00 | 8,770.10 | -2.09% | 46,900 |
| Jan 14, 2026 | 8,990.00 | 9,140.00 | 8,920.00 | 9,100.00 | 8,957.12 | 0.22% | 50,900 |
| Jan 13, 2026 | 9,170.00 | 9,500.00 | 9,060.00 | 9,080.00 | 8,937.43 | 1.34% | 87,100 |
| Jan 9, 2026 | 8,730.00 | 9,100.00 | 8,700.00 | 8,960.00 | 8,819.31 | 4.43% | 82,200 |
| Jan 8, 2026 | 8,670.00 | 8,760.00 | 8,460.00 | 8,580.00 | 8,445.28 | -1.04% | 46,300 |
| Jan 7, 2026 | 9,130.00 | 9,280.00 | 8,670.00 | 8,670.00 | 8,533.87 | -5.66% | 90,700 |
| Jan 6, 2026 | 9,020.00 | 9,250.00 | 8,880.00 | 9,190.00 | 9,045.70 | 1.43% | 101,100 |
| Jan 5, 2026 | 8,430.00 | 9,060.00 | 8,430.00 | 9,060.00 | 8,917.74 | 6.84% | 98,700 |
| Dec 30, 2025 | 8,420.00 | 8,590.00 | 8,420.00 | 8,480.00 | 8,346.85 | 0.83% | 33,800 |
| Dec 29, 2025 | 8,140.00 | 8,410.00 | 8,110.00 | 8,410.00 | 8,277.95 | 3.44% | 100,100 |
| Dec 26, 2025 | 8,210.00 | 8,240.00 | 8,080.00 | 8,130.00 | 8,002.35 | -1.22% | 31,700 |
| Dec 25, 2025 | 8,660.00 | 8,660.00 | 8,200.00 | 8,230.00 | 8,100.78 | -4.19% | 34,500 |
| Dec 24, 2025 | 8,680.00 | 8,760.00 | 8,490.00 | 8,590.00 | 8,455.12 | -0.92% | 28,600 |
| Dec 23, 2025 | 8,590.00 | 8,700.00 | 8,580.00 | 8,670.00 | 8,533.87 | 1.17% | 35,400 |
| Dec 22, 2025 | 8,500.00 | 8,690.00 | 8,460.00 | 8,570.00 | 8,435.44 | 2.63% | 69,200 |
| Dec 19, 2025 | 8,350.00 | 8,460.00 | 8,260.00 | 8,350.00 | 8,218.89 | -0.24% | 52,300 |
| Dec 18, 2025 | 8,340.00 | 8,430.00 | 8,310.00 | 8,370.00 | 8,238.58 | 0.72% | 32,600 |
| Dec 17, 2025 | 8,330.00 | 8,340.00 | 8,230.00 | 8,310.00 | 8,179.52 | 0.48% | 27,100 |
| Dec 16, 2025 | 8,370.00 | 8,430.00 | 8,250.00 | 8,270.00 | 8,140.15 | -1.43% | 41,500 |
| Dec 15, 2025 | 8,400.00 | 8,450.00 | 8,320.00 | 8,390.00 | 8,258.26 | 0.60% | 41,200 |
| Dec 12, 2025 | 8,410.00 | 8,420.00 | 8,280.00 | 8,340.00 | 8,209.05 | 0.97% | 50,200 |
| Dec 11, 2025 | 8,170.00 | 8,350.00 | 8,090.00 | 8,260.00 | 8,130.31 | 3.38% | 69,700 |
| Dec 10, 2025 | 7,830.00 | 8,010.00 | 7,800.00 | 7,990.00 | 7,864.54 | 3.63% | 70,300 |
| Dec 9, 2025 | 7,780.00 | 7,790.00 | 7,700.00 | 7,710.00 | 7,588.94 | -0.90% | 27,700 |
| Dec 8, 2025 | 7,740.00 | 7,820.00 | 7,720.00 | 7,780.00 | 7,657.84 | 1.30% | 49,300 |
| Dec 5, 2025 | 7,670.00 | 7,720.00 | 7,610.00 | 7,680.00 | 7,559.41 | -0.39% | 37,300 |
| Dec 4, 2025 | 7,580.00 | 7,780.00 | 7,580.00 | 7,710.00 | 7,588.94 | 1.31% | 37,400 |
| Dec 3, 2025 | 7,630.00 | 7,700.00 | 7,510.00 | 7,610.00 | 7,490.51 | -0.26% | 66,200 |
| Dec 2, 2025 | 7,600.00 | 7,650.00 | 7,530.00 | 7,630.00 | 7,510.20 | - | 34,900 |
| Dec 1, 2025 | 7,550.00 | 7,690.00 | 7,550.00 | 7,630.00 | 7,510.20 | 1.19% | 51,700 |