Press Kogyo Co., Ltd. (TYO:7246)
Japan
· Delayed Price · Currency is JPY 793.00
+8.00 (1.02%)
Apr 28, 2026, 3:30 PM JST
Press Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 789.00 | 793.00 | 785.00 | 793.00 | 793.00 | 1.02% | 396,200 |
| Apr 27, 2026 | 790.00 | 795.00 | 782.00 | 785.00 | 785.00 | -1.38% | 305,500 |
| Apr 24, 2026 | 802.00 | 804.00 | 792.00 | 796.00 | 796.00 | -0.62% | 295,100 |
| Apr 23, 2026 | 799.00 | 804.00 | 787.00 | 801.00 | 801.00 | 0.13% | 181,300 |
| Apr 22, 2026 | 808.00 | 811.00 | 798.00 | 800.00 | 800.00 | -1.36% | 286,400 |
| Apr 21, 2026 | 822.00 | 824.00 | 811.00 | 811.00 | 811.00 | -0.86% | 261,800 |
| Apr 20, 2026 | 826.00 | 827.00 | 818.00 | 818.00 | 818.00 | -0.37% | 140,000 |
| Apr 17, 2026 | 825.00 | 827.00 | 817.00 | 821.00 | 821.00 | -0.73% | 209,300 |
| Apr 16, 2026 | 825.00 | 828.00 | 822.00 | 827.00 | 827.00 | 0.73% | 170,800 |
| Apr 15, 2026 | 831.00 | 840.00 | 816.00 | 821.00 | 821.00 | -0.61% | 265,000 |
| Apr 14, 2026 | 825.00 | 831.00 | 820.00 | 826.00 | 826.00 | 0.85% | 202,300 |
| Apr 13, 2026 | 824.00 | 829.00 | 814.00 | 819.00 | 819.00 | -0.73% | 174,200 |
| Apr 10, 2026 | 828.00 | 837.00 | 824.00 | 825.00 | 825.00 | - | 183,300 |
| Apr 9, 2026 | 840.00 | 840.00 | 825.00 | 825.00 | 825.00 | -1.43% | 191,900 |
| Apr 8, 2026 | 844.00 | 845.00 | 833.00 | 837.00 | 837.00 | 2.45% | 254,900 |
| Apr 7, 2026 | 828.00 | 832.00 | 814.00 | 817.00 | 817.00 | -1.09% | 198,500 |
| Apr 6, 2026 | 829.00 | 834.00 | 825.00 | 826.00 | 826.00 | -0.12% | 221,900 |
| Apr 3, 2026 | 829.00 | 832.00 | 821.00 | 827.00 | 827.00 | 0.24% | 231,300 |
| Apr 2, 2026 | 848.00 | 855.00 | 825.00 | 825.00 | 825.00 | -1.55% | 292,000 |
| Apr 1, 2026 | 838.00 | 839.00 | 823.00 | 838.00 | 838.00 | 3.46% | 262,600 |
| Mar 31, 2026 | 801.00 | 824.00 | 801.00 | 810.00 | 810.00 | 0.75% | 297,000 |
| Mar 30, 2026 | 786.00 | 808.00 | 783.00 | 804.00 | 804.00 | -5.19% | 408,700 |
| Mar 27, 2026 | 835.00 | 850.00 | 835.00 | 848.00 | 829.00 | 0.47% | 480,200 |
| Mar 26, 2026 | 847.00 | 850.00 | 835.00 | 844.00 | 825.09 | -0.24% | 314,300 |
| Mar 25, 2026 | 847.00 | 851.00 | 841.00 | 846.00 | 827.04 | 2.17% | 285,900 |
| Mar 24, 2026 | 820.00 | 830.00 | 812.00 | 828.00 | 809.45 | 2.86% | 376,800 |
| Mar 23, 2026 | 808.00 | 808.00 | 790.00 | 805.00 | 786.96 | -2.90% | 519,500 |
| Mar 19, 2026 | 841.00 | 842.00 | 828.00 | 829.00 | 810.43 | -4.38% | 495,200 |
| Mar 18, 2026 | 859.00 | 867.00 | 849.00 | 867.00 | 847.57 | 3.34% | 313,100 |
| Mar 17, 2026 | 850.00 | 852.00 | 836.00 | 839.00 | 820.20 | -0.47% | 210,800 |
| Mar 16, 2026 | 840.00 | 849.00 | 833.00 | 843.00 | 824.11 | -0.12% | 215,100 |
| Mar 13, 2026 | 837.00 | 850.00 | 836.00 | 844.00 | 825.09 | -2.43% | 430,700 |
| Mar 12, 2026 | 870.00 | 872.00 | 856.00 | 865.00 | 845.62 | -1.70% | 252,600 |
| Mar 11, 2026 | 874.00 | 888.00 | 874.00 | 880.00 | 860.28 | 1.03% | 364,900 |
| Mar 10, 2026 | 870.00 | 880.00 | 859.00 | 871.00 | 851.48 | 1.87% | 329,400 |
| Mar 9, 2026 | 843.00 | 859.00 | 831.00 | 855.00 | 835.84 | -5.32% | 506,500 |
| Mar 6, 2026 | 887.00 | 906.00 | 878.00 | 903.00 | 882.77 | 0.11% | 359,100 |
| Mar 5, 2026 | 903.00 | 912.00 | 895.00 | 902.00 | 881.79 | 3.32% | 325,300 |
| Mar 4, 2026 | 900.00 | 914.00 | 855.00 | 873.00 | 853.44 | -7.13% | 762,600 |
| Mar 3, 2026 | 976.00 | 976.00 | 936.00 | 940.00 | 918.94 | -4.47% | 407,500 |
| Mar 2, 2026 | 984.00 | 989.00 | 966.00 | 984.00 | 961.95 | -2.19% | 334,200 |
| Feb 27, 2026 | 999.00 | 1,006.00 | 988.00 | 1,006.00 | 983.46 | 2.24% | 407,600 |
| Feb 26, 2026 | 992.00 | 994.00 | 978.00 | 984.00 | 961.95 | 0.10% | 288,900 |
| Feb 25, 2026 | 976.00 | 989.00 | 967.00 | 983.00 | 960.98 | 0.82% | 409,800 |
| Feb 24, 2026 | 968.00 | 985.00 | 958.00 | 975.00 | 953.15 | 1.04% | 232,800 |
| Feb 20, 2026 | 980.00 | 986.00 | 961.00 | 965.00 | 943.38 | -2.33% | 291,600 |
| Feb 19, 2026 | 970.00 | 993.00 | 966.00 | 988.00 | 965.86 | 2.07% | 387,900 |
| Feb 18, 2026 | 953.00 | 968.00 | 945.00 | 968.00 | 946.31 | 2.33% | 415,700 |
| Feb 17, 2026 | 935.00 | 951.00 | 930.00 | 946.00 | 924.80 | 0.64% | 370,400 |
| Feb 16, 2026 | 953.00 | 955.00 | 934.00 | 940.00 | 918.94 | -1.36% | 504,900 |
| Feb 13, 2026 | 934.00 | 955.00 | 929.00 | 953.00 | 931.65 | 2.03% | 626,800 |
| Feb 12, 2026 | 933.00 | 947.00 | 914.00 | 934.00 | 913.07 | 1.30% | 681,200 |
| Feb 10, 2026 | 905.00 | 940.00 | 904.00 | 922.00 | 901.34 | 1.43% | 757,700 |
| Feb 9, 2026 | 920.00 | 920.00 | 903.00 | 909.00 | 888.63 | 1.00% | 316,400 |
| Feb 6, 2026 | 887.00 | 904.00 | 884.00 | 900.00 | 879.83 | 1.47% | 335,200 |
| Feb 5, 2026 | 899.00 | 901.00 | 887.00 | 887.00 | 867.13 | - | 265,300 |
| Feb 4, 2026 | 875.00 | 893.00 | 874.00 | 887.00 | 867.13 | 1.49% | 413,900 |
| Feb 3, 2026 | 862.00 | 874.00 | 861.00 | 874.00 | 854.42 | 2.10% | 311,900 |
| Feb 2, 2026 | 875.00 | 877.00 | 853.00 | 856.00 | 836.82 | -1.95% | 309,500 |
| Jan 30, 2026 | 868.00 | 873.00 | 861.00 | 873.00 | 853.44 | 1.16% | 303,900 |
| Jan 29, 2026 | 864.00 | 867.00 | 851.00 | 863.00 | 843.66 | 0.23% | 261,800 |
| Jan 28, 2026 | 876.00 | 876.00 | 859.00 | 861.00 | 841.71 | -2.05% | 342,400 |
| Jan 27, 2026 | 881.00 | 887.00 | 870.00 | 879.00 | 859.31 | -0.90% | 233,600 |
| Jan 26, 2026 | 890.00 | 895.00 | 881.00 | 887.00 | 867.13 | -1.66% | 367,600 |
| Jan 23, 2026 | 890.00 | 905.00 | 886.00 | 902.00 | 881.79 | 1.12% | 524,700 |
| Jan 22, 2026 | 910.00 | 913.00 | 884.00 | 892.00 | 872.01 | 4.94% | 764,700 |
| Jan 21, 2026 | 842.00 | 852.00 | 836.00 | 850.00 | 830.96 | -0.23% | 260,600 |
| Jan 20, 2026 | 858.00 | 863.00 | 849.00 | 852.00 | 832.91 | -1.05% | 241,500 |
| Jan 19, 2026 | 875.00 | 875.00 | 854.00 | 861.00 | 841.71 | -1.49% | 289,300 |
| Jan 16, 2026 | 857.00 | 874.00 | 857.00 | 874.00 | 854.42 | 1.51% | 265,400 |
| Jan 15, 2026 | 860.00 | 862.00 | 855.00 | 861.00 | 841.71 | - | 195,800 |
| Jan 14, 2026 | 857.00 | 863.00 | 853.00 | 861.00 | 841.71 | 0.47% | 362,500 |
| Jan 13, 2026 | 865.00 | 868.00 | 857.00 | 857.00 | 837.80 | 0.47% | 463,000 |
| Jan 9, 2026 | 847.00 | 860.00 | 845.00 | 853.00 | 833.89 | 2.16% | 326,800 |
| Jan 8, 2026 | 842.00 | 852.00 | 835.00 | 835.00 | 816.29 | -1.53% | 342,000 |
| Jan 7, 2026 | 819.00 | 849.00 | 816.00 | 848.00 | 829.00 | 3.41% | 558,500 |
| Jan 6, 2026 | 818.00 | 827.00 | 818.00 | 820.00 | 801.63 | 0.49% | 417,000 |
| Jan 5, 2026 | 825.00 | 828.00 | 813.00 | 816.00 | 797.72 | 0.49% | 362,200 |
| Dec 30, 2025 | 812.00 | 817.00 | 809.00 | 812.00 | 793.81 | -0.37% | 257,700 |
| Dec 29, 2025 | 815.00 | 819.00 | 810.00 | 815.00 | 796.74 | 0.37% | 235,100 |
| Dec 26, 2025 | 813.00 | 816.00 | 808.00 | 812.00 | 793.81 | -0.25% | 207,800 |
| Dec 25, 2025 | 819.00 | 819.00 | 811.00 | 814.00 | 795.76 | 0.25% | 223,500 |
| Dec 24, 2025 | 820.00 | 822.00 | 809.00 | 812.00 | 793.81 | -0.73% | 238,900 |
| Dec 23, 2025 | 808.00 | 820.00 | 806.00 | 818.00 | 799.67 | 1.24% | 468,200 |
| Dec 22, 2025 | 815.00 | 817.00 | 807.00 | 808.00 | 789.90 | 0.25% | 327,900 |
| Dec 19, 2025 | 803.00 | 810.00 | 802.00 | 806.00 | 787.94 | -0.12% | 338,400 |
| Dec 18, 2025 | 806.00 | 811.00 | 802.00 | 807.00 | 788.92 | 0.25% | 258,600 |
| Dec 17, 2025 | 806.00 | 811.00 | 799.00 | 805.00 | 786.96 | 0.25% | 301,000 |
| Dec 16, 2025 | 819.00 | 825.00 | 803.00 | 803.00 | 785.01 | -2.19% | 296,700 |
| Dec 15, 2025 | 811.00 | 821.00 | 808.00 | 821.00 | 802.60 | 1.36% | 520,900 |
| Dec 12, 2025 | 807.00 | 811.00 | 806.00 | 810.00 | 791.85 | 0.87% | 394,800 |
| Dec 11, 2025 | 810.00 | 816.00 | 802.00 | 803.00 | 785.01 | -0.37% | 426,600 |
| Dec 10, 2025 | 815.00 | 817.00 | 802.00 | 806.00 | 787.94 | -1.59% | 487,800 |
| Dec 9, 2025 | 820.00 | 825.00 | 814.00 | 819.00 | 800.65 | 0.24% | 347,400 |
| Dec 8, 2025 | 840.00 | 843.00 | 813.00 | 817.00 | 798.69 | -2.04% | 539,200 |
| Dec 5, 2025 | 826.00 | 841.00 | 826.00 | 834.00 | 815.31 | -0.12% | 799,900 |
| Dec 4, 2025 | 814.00 | 839.00 | 814.00 | 835.00 | 816.29 | 1.83% | 764,100 |
| Dec 3, 2025 | 807.00 | 826.00 | 801.00 | 820.00 | 801.63 | 1.61% | 742,300 |
| Dec 2, 2025 | 823.00 | 836.00 | 803.00 | 807.00 | 788.92 | -1.59% | 1,094,900 |
| Dec 1, 2025 | 822.00 | 849.00 | 818.00 | 820.00 | 801.63 | 3.54% | 1,639,400 |