Kasai Kogyo Co., Ltd. (TYO:7256)
Japan
· Delayed Price · Currency is JPY 367.00
-5.00 (-1.34%)
Apr 30, 2026, 10:45 AM JST
Kasai Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 389.00 | 396.00 | 361.00 | 372.00 | 372.00 | -2.36% | 2,859,500 |
| Apr 27, 2026 | 428.00 | 432.00 | 375.00 | 381.00 | 381.00 | -16.26% | 8,126,000 |
| Apr 24, 2026 | 361.00 | 455.00 | 361.00 | 455.00 | 455.00 | 21.33% | 18,512,500 |
| Apr 23, 2026 | 365.00 | 384.00 | 324.00 | 375.00 | 375.00 | 8.70% | 10,011,200 |
| Apr 22, 2026 | 262.00 | 345.00 | 260.00 | 345.00 | 345.00 | 30.19% | 958,700 |
| Apr 21, 2026 | 285.00 | 285.00 | 264.00 | 265.00 | 265.00 | -6.03% | 573,600 |
| Apr 20, 2026 | 280.00 | 292.00 | 279.00 | 282.00 | 282.00 | 2.92% | 587,900 |
| Apr 17, 2026 | 280.00 | 280.00 | 271.00 | 274.00 | 274.00 | -0.72% | 134,400 |
| Apr 16, 2026 | 274.00 | 280.00 | 269.00 | 276.00 | 276.00 | 2.99% | 348,000 |
| Apr 15, 2026 | 275.00 | 282.00 | 266.00 | 268.00 | 268.00 | -2.90% | 281,000 |
| Apr 14, 2026 | 276.00 | 282.00 | 272.00 | 276.00 | 276.00 | 0.36% | 237,600 |
| Apr 13, 2026 | 270.00 | 287.00 | 269.00 | 275.00 | 275.00 | 2.23% | 491,900 |
| Apr 10, 2026 | 275.00 | 281.00 | 269.00 | 269.00 | 269.00 | -1.10% | 185,000 |
| Apr 9, 2026 | 283.00 | 283.00 | 269.00 | 272.00 | 272.00 | -3.20% | 230,900 |
| Apr 8, 2026 | 264.00 | 281.00 | 262.00 | 281.00 | 281.00 | 10.20% | 578,500 |
| Apr 7, 2026 | 258.00 | 265.00 | 254.00 | 255.00 | 255.00 | -2.67% | 223,500 |
| Apr 6, 2026 | 271.00 | 273.00 | 259.00 | 262.00 | 262.00 | -1.87% | 202,000 |
| Apr 3, 2026 | 266.00 | 271.00 | 264.00 | 267.00 | 267.00 | 3.49% | 156,000 |
| Apr 2, 2026 | 270.00 | 281.00 | 258.00 | 258.00 | 258.00 | -1.90% | 419,000 |
| Apr 1, 2026 | 273.00 | 274.00 | 261.00 | 263.00 | 263.00 | 4.78% | 452,500 |
| Mar 31, 2026 | 258.00 | 265.00 | 250.00 | 251.00 | 251.00 | -4.20% | 441,800 |
| Mar 30, 2026 | 257.00 | 264.00 | 253.00 | 262.00 | 262.00 | -4.03% | 402,500 |
| Mar 27, 2026 | 270.00 | 279.00 | 266.00 | 273.00 | 273.00 | -1.80% | 352,500 |
| Mar 26, 2026 | 284.00 | 295.00 | 269.00 | 278.00 | 278.00 | -2.46% | 687,900 |
| Mar 25, 2026 | 271.00 | 292.00 | 271.00 | 285.00 | 285.00 | 6.74% | 730,600 |
| Mar 24, 2026 | 272.00 | 272.00 | 255.00 | 267.00 | 267.00 | 2.30% | 404,000 |
| Mar 23, 2026 | 266.00 | 267.00 | 251.00 | 261.00 | 261.00 | -6.79% | 1,012,700 |
| Mar 19, 2026 | 293.00 | 296.00 | 278.00 | 280.00 | 280.00 | -6.67% | 846,500 |
| Mar 18, 2026 | 293.00 | 303.00 | 285.00 | 300.00 | 300.00 | 2.74% | 470,400 |
| Mar 17, 2026 | 290.00 | 304.00 | 285.00 | 292.00 | 292.00 | 1.04% | 678,100 |
| Mar 16, 2026 | 283.00 | 291.00 | 277.00 | 289.00 | 289.00 | 0.70% | 628,200 |
| Mar 13, 2026 | 290.00 | 297.00 | 275.00 | 287.00 | 287.00 | -3.69% | 978,600 |
| Mar 12, 2026 | 285.00 | 313.00 | 283.00 | 298.00 | 298.00 | 3.83% | 2,879,400 |
| Mar 11, 2026 | 292.00 | 308.00 | 283.00 | 287.00 | 287.00 | -1.37% | 1,224,400 |
| Mar 10, 2026 | 275.00 | 300.00 | 275.00 | 291.00 | 291.00 | 11.49% | 2,536,800 |
| 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 |