Press Kogyo Co., Ltd. (TYO:7246)
Japan
· Delayed Price · Currency is JPY 871.00
+16.00 (1.87%)
Mar 10, 2026, 3:30 PM JST
Press Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 843.00 | 859.00 | 831.00 | 855.00 | 855.00 | -5.32% | 506,500 |
| Mar 6, 2026 | 887.00 | 906.00 | 878.00 | 903.00 | 903.00 | 0.11% | 359,100 |
| Mar 5, 2026 | 903.00 | 912.00 | 895.00 | 902.00 | 902.00 | 3.32% | 325,300 |
| Mar 4, 2026 | 900.00 | 914.00 | 855.00 | 873.00 | 873.00 | -7.13% | 762,600 |
| Mar 3, 2026 | 976.00 | 976.00 | 936.00 | 940.00 | 940.00 | -4.47% | 407,500 |
| Mar 2, 2026 | 984.00 | 989.00 | 966.00 | 984.00 | 984.00 | -2.19% | 334,200 |
| Feb 27, 2026 | 999.00 | 1,006.00 | 988.00 | 1,006.00 | 1,006.00 | 2.24% | 407,600 |
| Feb 26, 2026 | 992.00 | 994.00 | 978.00 | 984.00 | 984.00 | 0.10% | 288,900 |
| Feb 25, 2026 | 976.00 | 989.00 | 967.00 | 983.00 | 983.00 | 0.82% | 409,800 |
| Feb 24, 2026 | 968.00 | 985.00 | 958.00 | 975.00 | 975.00 | 1.04% | 232,800 |
| Feb 20, 2026 | 980.00 | 986.00 | 961.00 | 965.00 | 965.00 | -2.33% | 291,600 |
| Feb 19, 2026 | 970.00 | 993.00 | 966.00 | 988.00 | 988.00 | 2.07% | 387,900 |
| Feb 18, 2026 | 953.00 | 968.00 | 945.00 | 968.00 | 968.00 | 2.33% | 415,700 |
| Feb 17, 2026 | 935.00 | 951.00 | 930.00 | 946.00 | 946.00 | 0.64% | 370,400 |
| Feb 16, 2026 | 953.00 | 955.00 | 934.00 | 940.00 | 940.00 | -1.36% | 504,900 |
| Feb 13, 2026 | 934.00 | 955.00 | 929.00 | 953.00 | 953.00 | 2.03% | 626,800 |
| Feb 12, 2026 | 933.00 | 947.00 | 914.00 | 934.00 | 934.00 | 1.30% | 681,200 |
| Feb 10, 2026 | 905.00 | 940.00 | 904.00 | 922.00 | 922.00 | 1.43% | 757,700 |
| Feb 9, 2026 | 920.00 | 920.00 | 903.00 | 909.00 | 909.00 | 1.00% | 316,400 |
| Feb 6, 2026 | 887.00 | 904.00 | 884.00 | 900.00 | 900.00 | 1.47% | 335,200 |
| Feb 5, 2026 | 899.00 | 901.00 | 887.00 | 887.00 | 887.00 | - | 265,300 |
| Feb 4, 2026 | 875.00 | 893.00 | 874.00 | 887.00 | 887.00 | 1.49% | 413,900 |
| Feb 3, 2026 | 862.00 | 874.00 | 861.00 | 874.00 | 874.00 | 2.10% | 311,900 |
| Feb 2, 2026 | 875.00 | 877.00 | 853.00 | 856.00 | 856.00 | -1.95% | 309,500 |
| Jan 30, 2026 | 868.00 | 873.00 | 861.00 | 873.00 | 873.00 | 1.16% | 303,900 |
| Jan 29, 2026 | 864.00 | 867.00 | 851.00 | 863.00 | 863.00 | 0.23% | 261,800 |
| Jan 28, 2026 | 876.00 | 876.00 | 859.00 | 861.00 | 861.00 | -2.05% | 342,400 |
| Jan 27, 2026 | 881.00 | 887.00 | 870.00 | 879.00 | 879.00 | -0.90% | 233,600 |
| Jan 26, 2026 | 890.00 | 895.00 | 881.00 | 887.00 | 887.00 | -1.66% | 367,600 |
| Jan 23, 2026 | 890.00 | 905.00 | 886.00 | 902.00 | 902.00 | 1.12% | 524,700 |
| Jan 22, 2026 | 910.00 | 913.00 | 884.00 | 892.00 | 892.00 | 4.94% | 764,700 |
| Jan 21, 2026 | 842.00 | 852.00 | 836.00 | 850.00 | 850.00 | -0.23% | 260,600 |
| Jan 20, 2026 | 858.00 | 863.00 | 849.00 | 852.00 | 852.00 | -1.05% | 241,500 |
| Jan 19, 2026 | 875.00 | 875.00 | 854.00 | 861.00 | 861.00 | -1.49% | 289,300 |
| Jan 16, 2026 | 857.00 | 874.00 | 857.00 | 874.00 | 874.00 | 1.51% | 224,300 |
| Jan 15, 2026 | 860.00 | 862.00 | 855.00 | 861.00 | 861.00 | - | 195,800 |
| Jan 14, 2026 | 857.00 | 863.00 | 853.00 | 861.00 | 861.00 | 0.47% | 362,500 |
| Jan 13, 2026 | 865.00 | 868.00 | 857.00 | 857.00 | 857.00 | 0.47% | 463,000 |
| Jan 9, 2026 | 847.00 | 860.00 | 845.00 | 853.00 | 853.00 | 2.16% | 326,800 |
| Jan 8, 2026 | 842.00 | 852.00 | 835.00 | 835.00 | 835.00 | -1.53% | 342,000 |
| Jan 7, 2026 | 819.00 | 849.00 | 816.00 | 848.00 | 848.00 | 3.41% | 558,500 |
| Jan 6, 2026 | 818.00 | 827.00 | 818.00 | 820.00 | 820.00 | 0.49% | 417,000 |
| Jan 5, 2026 | 825.00 | 828.00 | 813.00 | 816.00 | 816.00 | 0.49% | 362,200 |
| Dec 30, 2025 | 812.00 | 817.00 | 809.00 | 812.00 | 812.00 | -0.37% | 257,700 |
| Dec 29, 2025 | 815.00 | 819.00 | 810.00 | 815.00 | 815.00 | 0.37% | 235,100 |
| Dec 26, 2025 | 813.00 | 816.00 | 808.00 | 812.00 | 812.00 | -0.25% | 207,800 |
| Dec 25, 2025 | 819.00 | 819.00 | 811.00 | 814.00 | 814.00 | 0.25% | 223,500 |
| Dec 24, 2025 | 820.00 | 822.00 | 809.00 | 812.00 | 812.00 | -0.73% | 238,900 |
| Dec 23, 2025 | 808.00 | 820.00 | 806.00 | 818.00 | 818.00 | 1.24% | 468,200 |
| Dec 22, 2025 | 815.00 | 817.00 | 807.00 | 808.00 | 808.00 | 0.25% | 327,900 |
| Dec 19, 2025 | 803.00 | 810.00 | 802.00 | 806.00 | 806.00 | -0.12% | 338,400 |
| Dec 18, 2025 | 806.00 | 811.00 | 802.00 | 807.00 | 807.00 | 0.25% | 258,600 |
| Dec 17, 2025 | 806.00 | 811.00 | 799.00 | 805.00 | 805.00 | 0.25% | 301,000 |
| Dec 16, 2025 | 819.00 | 825.00 | 803.00 | 803.00 | 803.00 | -2.19% | 296,700 |
| Dec 15, 2025 | 811.00 | 821.00 | 808.00 | 821.00 | 821.00 | 1.36% | 520,900 |
| Dec 12, 2025 | 807.00 | 811.00 | 806.00 | 810.00 | 810.00 | 0.87% | 394,800 |
| Dec 11, 2025 | 810.00 | 816.00 | 802.00 | 803.00 | 803.00 | -0.37% | 426,600 |
| Dec 10, 2025 | 815.00 | 817.00 | 802.00 | 806.00 | 806.00 | -1.59% | 487,800 |
| Dec 9, 2025 | 820.00 | 825.00 | 814.00 | 819.00 | 819.00 | 0.24% | 347,400 |
| Dec 8, 2025 | 840.00 | 843.00 | 813.00 | 817.00 | 817.00 | -2.04% | 539,200 |
| Dec 5, 2025 | 826.00 | 841.00 | 826.00 | 834.00 | 834.00 | -0.12% | 799,900 |
| Dec 4, 2025 | 814.00 | 839.00 | 814.00 | 835.00 | 835.00 | 1.83% | 764,100 |
| Dec 3, 2025 | 807.00 | 826.00 | 801.00 | 820.00 | 820.00 | 1.61% | 742,300 |
| Dec 2, 2025 | 823.00 | 836.00 | 803.00 | 807.00 | 807.00 | -1.59% | 1,094,900 |
| Dec 1, 2025 | 822.00 | 849.00 | 818.00 | 820.00 | 820.00 | 3.54% | 1,639,400 |
| Nov 28, 2025 | 775.00 | 798.00 | 775.00 | 792.00 | 792.00 | 2.06% | 567,400 |
| Nov 27, 2025 | 782.00 | 783.00 | 772.00 | 776.00 | 776.00 | -0.51% | 285,200 |
| Nov 26, 2025 | 778.00 | 783.00 | 776.00 | 780.00 | 780.00 | 0.65% | 386,700 |
| Nov 25, 2025 | 772.00 | 782.00 | 769.00 | 775.00 | 775.00 | 1.84% | 674,300 |
| Nov 21, 2025 | 743.00 | 763.00 | 740.00 | 761.00 | 761.00 | 2.01% | 750,700 |
| Nov 20, 2025 | 741.00 | 753.00 | 740.00 | 746.00 | 746.00 | 1.63% | 569,000 |
| Nov 19, 2025 | 719.00 | 740.00 | 719.00 | 734.00 | 734.00 | 2.66% | 953,200 |
| Nov 18, 2025 | 714.00 | 724.00 | 708.00 | 715.00 | 715.00 | -0.28% | 508,000 |
| Nov 17, 2025 | 728.00 | 732.00 | 713.00 | 717.00 | 717.00 | -1.92% | 453,000 |
| Nov 14, 2025 | 728.00 | 737.00 | 725.00 | 731.00 | 731.00 | -0.54% | 429,900 |
| Nov 13, 2025 | 728.00 | 744.00 | 728.00 | 735.00 | 735.00 | 1.24% | 635,900 |
| Nov 12, 2025 | 714.00 | 733.00 | 705.00 | 726.00 | 726.00 | 6.61% | 1,738,100 |
| Nov 11, 2025 | 662.00 | 685.00 | 646.00 | 681.00 | 681.00 | 3.18% | 1,097,400 |
| Nov 10, 2025 | 659.00 | 661.00 | 656.00 | 660.00 | 660.00 | 0.76% | 136,300 |
| Nov 7, 2025 | 659.00 | 659.00 | 648.00 | 655.00 | 655.00 | -0.61% | 140,100 |
| Nov 6, 2025 | 655.00 | 665.00 | 654.00 | 659.00 | 659.00 | 0.61% | 223,800 |
| Nov 5, 2025 | 660.00 | 664.00 | 647.00 | 655.00 | 655.00 | -1.50% | 410,500 |
| Nov 4, 2025 | 654.00 | 672.00 | 654.00 | 665.00 | 665.00 | 1.53% | 393,800 |
| Oct 31, 2025 | 664.00 | 665.00 | 654.00 | 655.00 | 655.00 | -1.06% | 333,600 |
| Oct 30, 2025 | 654.00 | 665.00 | 653.00 | 662.00 | 662.00 | 2.00% | 852,500 |
| Oct 29, 2025 | 657.00 | 660.00 | 649.00 | 649.00 | 649.00 | -1.22% | 402,500 |
| Oct 28, 2025 | 666.00 | 668.00 | 657.00 | 657.00 | 657.00 | -2.09% | 320,600 |
| Oct 27, 2025 | 664.00 | 672.00 | 663.00 | 671.00 | 671.00 | 2.13% | 354,300 |
| Oct 24, 2025 | 660.00 | 663.00 | 655.00 | 657.00 | 657.00 | -0.15% | 254,800 |
| Oct 23, 2025 | 650.00 | 660.00 | 647.00 | 658.00 | 658.00 | 1.23% | 391,900 |
| Oct 22, 2025 | 645.00 | 653.00 | 645.00 | 650.00 | 650.00 | 1.25% | 782,200 |
| Oct 21, 2025 | 644.00 | 648.00 | 642.00 | 642.00 | 642.00 | 0.16% | 440,700 |
| Oct 20, 2025 | 639.00 | 644.00 | 635.00 | 641.00 | 641.00 | 1.42% | 309,100 |
| Oct 17, 2025 | 637.00 | 641.00 | 631.00 | 632.00 | 632.00 | -1.40% | 154,100 |
| Oct 16, 2025 | 642.00 | 648.00 | 641.00 | 641.00 | 641.00 | -0.16% | 155,200 |
| Oct 15, 2025 | 632.00 | 642.00 | 632.00 | 642.00 | 642.00 | 1.90% | 249,700 |
| Oct 14, 2025 | 629.00 | 640.00 | 622.00 | 630.00 | 630.00 | -1.25% | 394,600 |
| Oct 10, 2025 | 647.00 | 648.00 | 634.00 | 638.00 | 638.00 | -2.60% | 400,900 |
| Oct 9, 2025 | 650.00 | 655.00 | 649.00 | 655.00 | 655.00 | 0.92% | 262,400 |
| Oct 8, 2025 | 658.00 | 661.00 | 649.00 | 649.00 | 649.00 | -0.92% | 635,200 |