Kuriyama Holdings Corporation (TYO:3355)
Japan
· Delayed Price · Currency is JPY 1,880.00
+5.00 (0.27%)
Apr 28, 2026, 3:30 PM JST
Kuriyama Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,867.00 | 1,888.00 | 1,867.00 | 1,880.00 | 1,880.00 | 0.27% | 9,700 |
| Apr 27, 2026 | 1,897.00 | 1,901.00 | 1,866.00 | 1,875.00 | 1,875.00 | -1.47% | 26,200 |
| Apr 24, 2026 | 1,915.00 | 1,920.00 | 1,893.00 | 1,903.00 | 1,903.00 | -0.73% | 39,700 |
| Apr 23, 2026 | 1,995.00 | 1,995.00 | 1,882.00 | 1,917.00 | 1,917.00 | -2.29% | 45,100 |
| Apr 22, 2026 | 1,941.00 | 1,972.00 | 1,927.00 | 1,962.00 | 1,962.00 | 3.21% | 35,600 |
| Apr 21, 2026 | 1,929.00 | 1,929.00 | 1,901.00 | 1,901.00 | 1,901.00 | -0.99% | 20,600 |
| Apr 20, 2026 | 1,925.00 | 1,925.00 | 1,903.00 | 1,920.00 | 1,920.00 | 0.63% | 14,000 |
| Apr 17, 2026 | 1,926.00 | 1,942.00 | 1,908.00 | 1,908.00 | 1,908.00 | -0.83% | 24,000 |
| Apr 16, 2026 | 1,988.00 | 1,988.00 | 1,908.00 | 1,924.00 | 1,924.00 | -3.02% | 40,800 |
| Apr 15, 2026 | 2,020.00 | 2,020.00 | 1,947.00 | 1,984.00 | 1,984.00 | 0.10% | 49,200 |
| Apr 14, 2026 | 2,000.00 | 2,021.00 | 1,967.00 | 1,982.00 | 1,982.00 | -0.75% | 53,800 |
| Apr 13, 2026 | 1,944.00 | 1,997.00 | 1,944.00 | 1,997.00 | 1,997.00 | 3.58% | 55,300 |
| Apr 10, 2026 | 1,955.00 | 1,965.00 | 1,926.00 | 1,928.00 | 1,928.00 | -0.67% | 39,000 |
| Apr 9, 2026 | 1,975.00 | 1,975.00 | 1,934.00 | 1,941.00 | 1,941.00 | -0.61% | 33,900 |
| Apr 8, 2026 | 1,913.00 | 1,961.00 | 1,913.00 | 1,953.00 | 1,953.00 | 3.01% | 58,600 |
| Apr 7, 2026 | 1,868.00 | 1,902.00 | 1,866.00 | 1,896.00 | 1,896.00 | 2.27% | 52,100 |
| Apr 6, 2026 | 1,830.00 | 1,858.00 | 1,824.00 | 1,854.00 | 1,854.00 | 1.98% | 25,500 |
| Apr 3, 2026 | 1,823.00 | 1,842.00 | 1,806.00 | 1,818.00 | 1,818.00 | -0.71% | 16,600 |
| Apr 2, 2026 | 1,856.00 | 1,868.00 | 1,820.00 | 1,831.00 | 1,831.00 | 0.16% | 25,800 |
| Apr 1, 2026 | 1,888.00 | 1,900.00 | 1,828.00 | 1,828.00 | 1,828.00 | -1.98% | 35,600 |
| Mar 31, 2026 | 1,879.00 | 1,898.00 | 1,818.00 | 1,865.00 | 1,865.00 | -0.75% | 120,100 |
| Mar 30, 2026 | 1,850.00 | 1,896.00 | 1,831.00 | 1,879.00 | 1,879.00 | -0.32% | 95,700 |
| Mar 27, 2026 | 1,841.00 | 1,887.00 | 1,836.00 | 1,885.00 | 1,885.00 | 3.29% | 57,700 |
| Mar 26, 2026 | 1,855.00 | 1,858.00 | 1,810.00 | 1,825.00 | 1,825.00 | -1.51% | 31,600 |
| Mar 25, 2026 | 1,825.00 | 1,860.00 | 1,810.00 | 1,853.00 | 1,853.00 | 3.81% | 59,600 |
| Mar 24, 2026 | 1,801.00 | 1,815.00 | 1,767.00 | 1,785.00 | 1,785.00 | 1.13% | 36,000 |
| Mar 23, 2026 | 1,800.00 | 1,805.00 | 1,763.00 | 1,765.00 | 1,765.00 | -1.94% | 80,300 |
| Mar 19, 2026 | 1,800.00 | 1,829.00 | 1,791.00 | 1,800.00 | 1,800.00 | 2.97% | 117,400 |
| Mar 18, 2026 | 1,723.00 | 1,748.00 | 1,720.00 | 1,748.00 | 1,748.00 | 1.22% | 55,900 |
| Mar 17, 2026 | 1,735.00 | 1,756.00 | 1,718.00 | 1,727.00 | 1,727.00 | 0.99% | 47,400 |
| Mar 16, 2026 | 1,737.00 | 1,740.00 | 1,690.00 | 1,710.00 | 1,710.00 | -2.29% | 33,700 |
| Mar 13, 2026 | 1,748.00 | 1,754.00 | 1,738.00 | 1,750.00 | 1,750.00 | 1.04% | 90,400 |
| Mar 12, 2026 | 1,749.00 | 1,756.00 | 1,725.00 | 1,732.00 | 1,732.00 | -0.40% | 43,400 |
| Mar 11, 2026 | 1,741.00 | 1,755.00 | 1,734.00 | 1,739.00 | 1,739.00 | 0.75% | 63,100 |
| Mar 10, 2026 | 1,687.00 | 1,731.00 | 1,687.00 | 1,726.00 | 1,726.00 | 4.29% | 54,900 |
| Mar 9, 2026 | 1,628.00 | 1,655.00 | 1,608.00 | 1,655.00 | 1,655.00 | 0.67% | 100,500 |
| Mar 6, 2026 | 1,635.00 | 1,649.00 | 1,621.00 | 1,644.00 | 1,644.00 | -0.42% | 20,300 |
| Mar 5, 2026 | 1,643.00 | 1,674.00 | 1,640.00 | 1,651.00 | 1,651.00 | 1.98% | 27,400 |
| Mar 4, 2026 | 1,659.00 | 1,659.00 | 1,585.00 | 1,619.00 | 1,619.00 | -3.40% | 83,500 |
| Mar 3, 2026 | 1,726.00 | 1,726.00 | 1,676.00 | 1,676.00 | 1,676.00 | -3.34% | 54,900 |
| Mar 2, 2026 | 1,723.00 | 1,744.00 | 1,715.00 | 1,734.00 | 1,734.00 | -1.53% | 26,400 |
| Feb 27, 2026 | 1,737.00 | 1,765.00 | 1,727.00 | 1,761.00 | 1,761.00 | 2.38% | 33,200 |
| Feb 26, 2026 | 1,746.00 | 1,746.00 | 1,716.00 | 1,720.00 | 1,720.00 | -0.69% | 31,400 |
| Feb 25, 2026 | 1,776.00 | 1,777.00 | 1,732.00 | 1,732.00 | 1,732.00 | -0.23% | 54,400 |
| Feb 24, 2026 | 1,701.00 | 1,742.00 | 1,693.00 | 1,736.00 | 1,736.00 | 2.72% | 46,500 |
| Feb 20, 2026 | 1,706.00 | 1,707.00 | 1,681.00 | 1,690.00 | 1,690.00 | -1.00% | 17,800 |
| Feb 19, 2026 | 1,692.00 | 1,707.00 | 1,674.00 | 1,707.00 | 1,707.00 | 1.91% | 27,500 |
| Feb 18, 2026 | 1,679.00 | 1,679.00 | 1,665.00 | 1,675.00 | 1,675.00 | 1.09% | 16,600 |
| Feb 17, 2026 | 1,674.00 | 1,674.00 | 1,654.00 | 1,657.00 | 1,657.00 | -0.48% | 20,600 |
| Feb 16, 2026 | 1,689.00 | 1,694.00 | 1,658.00 | 1,665.00 | 1,665.00 | - | 59,300 |
| Feb 13, 2026 | 1,760.00 | 1,761.00 | 1,653.00 | 1,665.00 | 1,665.00 | -6.25% | 109,500 |
| Feb 12, 2026 | 1,778.00 | 1,782.00 | 1,768.00 | 1,776.00 | 1,776.00 | 0.62% | 25,000 |
| Feb 10, 2026 | 1,744.00 | 1,767.00 | 1,744.00 | 1,765.00 | 1,765.00 | 1.20% | 20,200 |
| Feb 9, 2026 | 1,755.00 | 1,759.00 | 1,731.00 | 1,744.00 | 1,744.00 | -0.11% | 20,700 |
| Feb 6, 2026 | 1,725.00 | 1,746.00 | 1,708.00 | 1,746.00 | 1,746.00 | 0.92% | 15,300 |
| Feb 5, 2026 | 1,720.00 | 1,739.00 | 1,716.00 | 1,730.00 | 1,730.00 | 0.58% | 13,200 |
| Feb 4, 2026 | 1,711.00 | 1,723.00 | 1,705.00 | 1,720.00 | 1,720.00 | 0.88% | 19,800 |
| Feb 3, 2026 | 1,693.00 | 1,709.00 | 1,691.00 | 1,705.00 | 1,705.00 | 1.31% | 18,500 |
| Feb 2, 2026 | 1,700.00 | 1,712.00 | 1,683.00 | 1,683.00 | 1,683.00 | -0.94% | 26,400 |
| Jan 30, 2026 | 1,690.00 | 1,699.00 | 1,680.00 | 1,699.00 | 1,699.00 | 0.71% | 13,000 |
| Jan 29, 2026 | 1,698.00 | 1,698.00 | 1,670.00 | 1,687.00 | 1,687.00 | -0.24% | 17,800 |
| Jan 28, 2026 | 1,725.00 | 1,725.00 | 1,685.00 | 1,691.00 | 1,691.00 | -1.97% | 14,900 |
| Jan 27, 2026 | 1,698.00 | 1,725.00 | 1,689.00 | 1,725.00 | 1,725.00 | 1.29% | 35,700 |
| Jan 26, 2026 | 1,730.00 | 1,730.00 | 1,694.00 | 1,703.00 | 1,703.00 | -2.24% | 33,900 |
| Jan 23, 2026 | 1,772.00 | 1,772.00 | 1,733.00 | 1,742.00 | 1,742.00 | -1.53% | 17,600 |
| Jan 22, 2026 | 1,727.00 | 1,769.00 | 1,723.00 | 1,769.00 | 1,769.00 | 3.45% | 37,900 |
| Jan 21, 2026 | 1,728.00 | 1,728.00 | 1,705.00 | 1,710.00 | 1,710.00 | -2.56% | 28,900 |
| Jan 20, 2026 | 1,748.00 | 1,757.00 | 1,730.00 | 1,755.00 | 1,755.00 | 0.06% | 26,600 |
| Jan 19, 2026 | 1,780.00 | 1,780.00 | 1,743.00 | 1,754.00 | 1,754.00 | -1.57% | 20,000 |
| Jan 16, 2026 | 1,797.00 | 1,799.00 | 1,769.00 | 1,782.00 | 1,782.00 | -0.45% | 15,300 |
| Jan 15, 2026 | 1,750.00 | 1,790.00 | 1,750.00 | 1,790.00 | 1,790.00 | 1.76% | 27,100 |
| Jan 14, 2026 | 1,754.00 | 1,769.00 | 1,737.00 | 1,759.00 | 1,759.00 | 1.62% | 26,500 |
| Jan 13, 2026 | 1,722.00 | 1,743.00 | 1,707.00 | 1,731.00 | 1,731.00 | 1.76% | 47,300 |
| Jan 9, 2026 | 1,701.00 | 1,710.00 | 1,697.00 | 1,701.00 | 1,701.00 | 0.06% | 9,100 |
| Jan 8, 2026 | 1,724.00 | 1,726.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.22% | 20,900 |
| Jan 7, 2026 | 1,699.00 | 1,735.00 | 1,690.00 | 1,721.00 | 1,721.00 | 1.29% | 34,600 |
| Jan 6, 2026 | 1,677.00 | 1,700.00 | 1,676.00 | 1,699.00 | 1,699.00 | 1.37% | 18,900 |
| Jan 5, 2026 | 1,684.00 | 1,684.00 | 1,662.00 | 1,676.00 | 1,676.00 | 1.09% | 30,400 |
| Dec 30, 2025 | 1,640.00 | 1,669.00 | 1,640.00 | 1,658.00 | 1,658.00 | 0.42% | 35,700 |
| Dec 29, 2025 | 1,637.00 | 1,654.00 | 1,630.00 | 1,651.00 | 1,651.00 | -0.78% | 36,600 |
| Dec 26, 2025 | 1,666.00 | 1,674.00 | 1,662.00 | 1,664.00 | 1,631.00 | -0.12% | 35,000 |
| Dec 25, 2025 | 1,665.00 | 1,666.00 | 1,660.00 | 1,666.00 | 1,632.96 | 0.30% | 17,900 |
| Dec 24, 2025 | 1,678.00 | 1,678.00 | 1,659.00 | 1,661.00 | 1,628.06 | -0.60% | 39,100 |
| Dec 23, 2025 | 1,666.00 | 1,680.00 | 1,666.00 | 1,671.00 | 1,637.86 | 0.36% | 29,300 |
| Dec 22, 2025 | 1,661.00 | 1,670.00 | 1,660.00 | 1,665.00 | 1,631.98 | 0.91% | 24,700 |
| Dec 19, 2025 | 1,631.00 | 1,650.00 | 1,631.00 | 1,650.00 | 1,617.28 | 0.61% | 30,400 |
| Dec 18, 2025 | 1,624.00 | 1,654.00 | 1,620.00 | 1,640.00 | 1,607.48 | 1.11% | 49,100 |
| Dec 17, 2025 | 1,625.00 | 1,627.00 | 1,617.00 | 1,622.00 | 1,589.83 | -0.12% | 17,700 |
| Dec 16, 2025 | 1,625.00 | 1,625.00 | 1,620.00 | 1,624.00 | 1,591.79 | - | 8,000 |
| Dec 15, 2025 | 1,627.00 | 1,627.00 | 1,616.00 | 1,624.00 | 1,591.79 | 0.25% | 34,500 |
| Dec 12, 2025 | 1,610.00 | 1,620.00 | 1,610.00 | 1,620.00 | 1,587.87 | 0.75% | 18,300 |
| Dec 11, 2025 | 1,614.00 | 1,615.00 | 1,607.00 | 1,608.00 | 1,576.11 | -0.25% | 20,100 |
| Dec 10, 2025 | 1,627.00 | 1,627.00 | 1,610.00 | 1,612.00 | 1,580.03 | -0.74% | 35,400 |
| Dec 9, 2025 | 1,622.00 | 1,625.00 | 1,618.00 | 1,624.00 | 1,591.79 | 0.12% | 11,100 |
| Dec 8, 2025 | 1,616.00 | 1,628.00 | 1,612.00 | 1,622.00 | 1,589.83 | 1.00% | 15,500 |
| Dec 5, 2025 | 1,622.00 | 1,630.00 | 1,585.00 | 1,606.00 | 1,574.15 | -0.99% | 68,400 |
| Dec 4, 2025 | 1,620.00 | 1,624.00 | 1,619.00 | 1,622.00 | 1,589.83 | 0.12% | 10,500 |
| Dec 3, 2025 | 1,621.00 | 1,631.00 | 1,615.00 | 1,620.00 | 1,587.87 | 0.06% | 30,000 |
| Dec 2, 2025 | 1,642.00 | 1,649.00 | 1,617.00 | 1,619.00 | 1,586.89 | -1.22% | 34,000 |
| Dec 1, 2025 | 1,665.00 | 1,665.00 | 1,637.00 | 1,639.00 | 1,606.50 | -1.62% | 43,900 |