Kasai Kogyo Co., Ltd. (TYO:7256)
Japan
· Delayed Price · Currency is JPY 291.00
+30.00 (11.49%)
At close: Mar 10, 2026
Kasai Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 275.00 | 300.00 | 275.00 | 284.00 | - | 8.81% | 2,107,200 |
| Mar 9, 2026 | 255.00 | 267.00 | 249.00 | 261.00 | 261.00 | -5.43% | 1,586,400 |
| Mar 6, 2026 | 281.00 | 287.00 | 273.00 | 276.00 | 276.00 | -1.78% | 627,400 |
| Mar 5, 2026 | 287.00 | 294.00 | 272.00 | 281.00 | 281.00 | 1.81% | 770,500 |
| Mar 4, 2026 | 273.00 | 296.00 | 253.00 | 276.00 | 276.00 | - | 2,979,000 |
| Mar 3, 2026 | 296.00 | 298.00 | 270.00 | 276.00 | 276.00 | -7.69% | 2,338,400 |
| Mar 2, 2026 | 306.00 | 308.00 | 294.00 | 299.00 | 299.00 | -4.78% | 880,900 |
| Feb 27, 2026 | 320.00 | 321.00 | 306.00 | 314.00 | 314.00 | -2.48% | 1,006,200 |
| Feb 26, 2026 | 309.00 | 332.00 | 296.00 | 322.00 | 322.00 | 5.57% | 2,537,600 |
| Feb 25, 2026 | 291.00 | 336.00 | 288.00 | 305.00 | 305.00 | 3.39% | 2,750,400 |
| Feb 24, 2026 | 353.00 | 353.00 | 295.00 | 295.00 | 295.00 | -16.90% | 3,128,400 |
| Feb 20, 2026 | 336.00 | 359.00 | 309.00 | 355.00 | 355.00 | 0.85% | 4,103,000 |
| Feb 19, 2026 | 341.00 | 420.00 | 332.00 | 352.00 | 352.00 | -5.63% | 13,277,100 |
| Feb 18, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 27.30% | 454,700 |
| Feb 17, 2026 | 293.00 | 293.00 | 259.00 | 293.00 | 293.00 | 37.56% | 5,417,300 |
| Feb 16, 2026 | 166.00 | 213.00 | 166.00 | 213.00 | 213.00 | 30.67% | 1,410,300 |
| Feb 13, 2026 | 167.00 | 172.00 | 163.00 | 163.00 | 163.00 | -2.98% | 352,800 |
| Feb 12, 2026 | 165.00 | 168.00 | 164.00 | 168.00 | 168.00 | 3.07% | 220,000 |
| Feb 10, 2026 | 164.00 | 167.00 | 158.00 | 163.00 | 163.00 | - | 335,300 |
| Feb 9, 2026 | 165.00 | 165.00 | 159.00 | 163.00 | 163.00 | 0.62% | 344,800 |
| Feb 6, 2026 | 162.00 | 163.00 | 156.00 | 162.00 | 162.00 | - | 192,400 |
| Feb 5, 2026 | 162.00 | 165.00 | 161.00 | 162.00 | 162.00 | 1.25% | 282,400 |
| Feb 4, 2026 | 163.00 | 167.00 | 159.00 | 160.00 | 160.00 | -3.03% | 459,500 |
| Feb 3, 2026 | 156.00 | 165.00 | 152.00 | 165.00 | 165.00 | 5.77% | 532,200 |
| Feb 2, 2026 | 160.00 | 160.00 | 153.00 | 156.00 | 156.00 | -1.27% | 262,400 |
| Jan 30, 2026 | 157.00 | 161.00 | 154.00 | 158.00 | 158.00 | 1.28% | 332,800 |
| Jan 29, 2026 | 160.00 | 160.00 | 150.00 | 156.00 | 156.00 | -1.89% | 414,000 |
| Jan 28, 2026 | 159.00 | 162.00 | 157.00 | 159.00 | 159.00 | - | 286,300 |
| Jan 27, 2026 | 152.00 | 160.00 | 151.00 | 159.00 | 159.00 | 6.00% | 371,200 |
| Jan 26, 2026 | 152.00 | 154.00 | 150.00 | 150.00 | 150.00 | -1.32% | 379,000 |
| Jan 23, 2026 | 151.00 | 157.00 | 150.00 | 152.00 | 152.00 | -2.56% | 344,300 |
| Jan 22, 2026 | 156.00 | 158.00 | 154.00 | 156.00 | 156.00 | - | 132,600 |
| Jan 21, 2026 | 149.00 | 158.00 | 148.00 | 156.00 | 156.00 | -1.27% | 247,200 |
| Jan 20, 2026 | 166.00 | 167.00 | 154.00 | 158.00 | 158.00 | -4.24% | 681,000 |
| Jan 19, 2026 | 164.00 | 167.00 | 160.00 | 165.00 | 165.00 | 1.85% | 328,400 |
| Jan 16, 2026 | 156.00 | 162.00 | 156.00 | 162.00 | 162.00 | 4.52% | 677,400 |
| Jan 15, 2026 | 156.00 | 158.00 | 152.00 | 155.00 | 155.00 | -0.64% | 182,600 |
| Jan 14, 2026 | 151.00 | 156.00 | 147.00 | 156.00 | 156.00 | 2.63% | 269,300 |
| Jan 13, 2026 | 151.00 | 156.00 | 145.00 | 152.00 | 152.00 | 0.66% | 523,000 |
| Jan 9, 2026 | 155.00 | 156.00 | 148.00 | 151.00 | 151.00 | -1.31% | 357,200 |
| Jan 8, 2026 | 152.00 | 160.00 | 151.00 | 153.00 | 153.00 | 0.66% | 696,000 |
| Jan 7, 2026 | 142.00 | 152.00 | 141.00 | 152.00 | 152.00 | 7.04% | 840,000 |
| Jan 6, 2026 | 136.00 | 143.00 | 136.00 | 142.00 | 142.00 | 4.41% | 348,300 |
| Jan 5, 2026 | 135.00 | 140.00 | 133.00 | 136.00 | 136.00 | 3.03% | 282,000 |
| Dec 30, 2025 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | - | 95,700 |
| Dec 29, 2025 | 132.00 | 136.00 | 131.00 | 132.00 | 132.00 | - | 166,400 |
| Dec 26, 2025 | 140.00 | 142.00 | 132.00 | 132.00 | 132.00 | -5.71% | 321,200 |
| Dec 25, 2025 | 137.00 | 143.00 | 136.00 | 140.00 | 140.00 | 2.19% | 269,100 |
| Dec 24, 2025 | 136.00 | 141.00 | 136.00 | 137.00 | 137.00 | -0.72% | 208,000 |
| Dec 23, 2025 | 140.00 | 142.00 | 135.00 | 138.00 | 138.00 | -1.43% | 313,300 |
| Dec 22, 2025 | 133.00 | 142.00 | 133.00 | 140.00 | 140.00 | 4.48% | 352,900 |
| Dec 19, 2025 | 135.00 | 136.00 | 129.00 | 134.00 | 134.00 | 0.75% | 392,300 |
| Dec 18, 2025 | 140.00 | 147.00 | 129.00 | 133.00 | 133.00 | -6.34% | 1,880,100 |
| Dec 17, 2025 | 148.00 | 150.00 | 133.00 | 142.00 | 142.00 | -4.70% | 1,072,100 |
| Dec 16, 2025 | 147.00 | 150.00 | 144.00 | 149.00 | 149.00 | 1.36% | 475,600 |
| Dec 15, 2025 | 136.00 | 150.00 | 136.00 | 147.00 | 147.00 | 5.76% | 1,472,400 |
| Dec 12, 2025 | 128.00 | 141.00 | 127.00 | 139.00 | 139.00 | 6.92% | 820,900 |
| Dec 11, 2025 | 132.00 | 132.00 | 127.00 | 130.00 | 130.00 | -2.26% | 183,900 |
| Dec 10, 2025 | 128.00 | 135.00 | 123.00 | 133.00 | 133.00 | 1.53% | 955,800 |
| Dec 9, 2025 | 124.00 | 133.00 | 120.00 | 131.00 | 131.00 | 9.17% | 1,628,700 |
| Dec 8, 2025 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 0.84% | 232,700 |
| Dec 5, 2025 | 114.00 | 120.00 | 113.00 | 119.00 | 119.00 | 4.39% | 374,200 |
| Dec 4, 2025 | 114.00 | 116.00 | 114.00 | 114.00 | 114.00 | - | 178,000 |
| Dec 3, 2025 | 115.00 | 121.00 | 114.00 | 114.00 | 114.00 | - | 217,100 |
| Dec 2, 2025 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | -2.56% | 186,600 |
| Dec 1, 2025 | 120.00 | 121.00 | 114.00 | 117.00 | 117.00 | -0.85% | 367,700 |
| Nov 28, 2025 | 120.00 | 121.00 | 116.00 | 118.00 | 118.00 | 2.61% | 286,500 |
| Nov 27, 2025 | 116.00 | 117.00 | 113.00 | 115.00 | 115.00 | -0.86% | 312,400 |
| Nov 26, 2025 | 107.00 | 117.00 | 104.00 | 116.00 | 116.00 | 12.62% | 1,005,300 |
| Nov 25, 2025 | 109.00 | 110.00 | 103.00 | 103.00 | 103.00 | -1.90% | 332,600 |
| Nov 21, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 207,400 |
| Nov 20, 2025 | 107.00 | 110.00 | 106.00 | 106.00 | 106.00 | 1.92% | 256,100 |
| Nov 19, 2025 | 101.00 | 107.00 | 99.00 | 104.00 | 104.00 | 2.97% | 369,600 |
| Nov 18, 2025 | 102.00 | 103.00 | 99.00 | 101.00 | 101.00 | -0.98% | 365,200 |
| Nov 17, 2025 | 105.00 | 107.00 | 98.00 | 102.00 | 102.00 | -3.77% | 870,700 |
| Nov 14, 2025 | 122.00 | 127.00 | 103.00 | 106.00 | 106.00 | -13.11% | 926,600 |
| Nov 13, 2025 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | -2.40% | 197,700 |
| Nov 12, 2025 | 122.00 | 128.00 | 122.00 | 125.00 | 125.00 | 2.46% | 184,700 |
| Nov 11, 2025 | 125.00 | 127.00 | 122.00 | 122.00 | 122.00 | -2.40% | 195,500 |
| Nov 10, 2025 | 124.00 | 130.00 | 123.00 | 125.00 | 125.00 | 1.63% | 318,200 |
| Nov 7, 2025 | 124.00 | 125.00 | 118.00 | 123.00 | 123.00 | -3.91% | 750,000 |
| Nov 6, 2025 | 132.00 | 133.00 | 128.00 | 128.00 | 128.00 | -3.03% | 468,100 |
| Nov 5, 2025 | 129.00 | 134.00 | 126.00 | 132.00 | 132.00 | 1.54% | 662,600 |
| Nov 4, 2025 | 136.00 | 136.00 | 127.00 | 130.00 | 130.00 | -3.70% | 597,500 |
| Oct 31, 2025 | 128.00 | 137.00 | 127.00 | 135.00 | 135.00 | 3.85% | 2,001,600 |
| Oct 30, 2025 | 116.00 | 132.00 | 116.00 | 130.00 | 130.00 | 11.11% | 2,636,600 |
| Oct 29, 2025 | 115.00 | 121.00 | 115.00 | 117.00 | 117.00 | 1.74% | 609,500 |
| Oct 28, 2025 | 120.00 | 122.00 | 113.00 | 115.00 | 115.00 | -6.50% | 1,021,800 |
| Oct 27, 2025 | 111.00 | 125.00 | 109.00 | 123.00 | 123.00 | 12.84% | 2,159,300 |
| Oct 24, 2025 | 109.00 | 113.00 | 103.00 | 109.00 | 109.00 | - | 627,300 |
| Oct 23, 2025 | 103.00 | 115.00 | 103.00 | 109.00 | 109.00 | 4.81% | 1,250,700 |
| Oct 22, 2025 | 98.00 | 105.00 | 96.00 | 104.00 | 104.00 | 6.12% | 694,800 |
| Oct 21, 2025 | 97.00 | 101.00 | 96.00 | 98.00 | 98.00 | 2.08% | 581,400 |
| Oct 20, 2025 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | 2.13% | 407,800 |
| Oct 17, 2025 | 93.00 | 95.00 | 92.00 | 94.00 | 94.00 | -1.05% | 463,600 |
| Oct 16, 2025 | 92.00 | 100.00 | 90.00 | 95.00 | 95.00 | 4.40% | 1,843,000 |
| Oct 15, 2025 | 91.00 | 93.00 | 89.00 | 91.00 | 91.00 | -1.09% | 754,700 |
| Oct 14, 2025 | 94.00 | 95.00 | 90.00 | 92.00 | 92.00 | -6.12% | 1,310,900 |
| Oct 10, 2025 | 105.00 | 106.00 | 96.00 | 98.00 | 98.00 | -8.41% | 3,400,300 |
| Oct 9, 2025 | 110.00 | 141.00 | 101.00 | 107.00 | 107.00 | -4.46% | 23,044,100 |