Kappa Create Co., Ltd. (TYO:7421)
Japan
· Delayed Price · Currency is JPY 1,600.00
+22.00 (1.39%)
Mar 10, 2026, 12:34 PM JST
Kappa Create Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,562.00 | 1,585.00 | 1,561.00 | 1,578.00 | 1,578.00 | 0.51% | 89,800 |
| Mar 6, 2026 | 1,570.00 | 1,573.00 | 1,561.00 | 1,570.00 | 1,570.00 | 0.13% | 56,300 |
| Mar 5, 2026 | 1,593.00 | 1,594.00 | 1,568.00 | 1,568.00 | 1,568.00 | -0.51% | 77,400 |
| Mar 4, 2026 | 1,565.00 | 1,578.00 | 1,556.00 | 1,576.00 | 1,576.00 | - | 95,600 |
| Mar 3, 2026 | 1,600.00 | 1,600.00 | 1,576.00 | 1,576.00 | 1,576.00 | -1.56% | 89,000 |
| Mar 2, 2026 | 1,595.00 | 1,614.00 | 1,590.00 | 1,601.00 | 1,601.00 | 0.19% | 133,800 |
| Feb 27, 2026 | 1,585.00 | 1,599.00 | 1,581.00 | 1,598.00 | 1,598.00 | 1.14% | 60,700 |
| Feb 26, 2026 | 1,576.00 | 1,586.00 | 1,576.00 | 1,580.00 | 1,580.00 | 0.25% | 59,700 |
| Feb 25, 2026 | 1,570.00 | 1,587.00 | 1,564.00 | 1,576.00 | 1,576.00 | 0.90% | 79,200 |
| Feb 24, 2026 | 1,550.00 | 1,568.00 | 1,545.00 | 1,562.00 | 1,562.00 | 1.17% | 58,300 |
| Feb 20, 2026 | 1,553.00 | 1,559.00 | 1,540.00 | 1,544.00 | 1,544.00 | -1.09% | 70,900 |
| Feb 19, 2026 | 1,541.00 | 1,565.00 | 1,535.00 | 1,561.00 | 1,561.00 | 1.56% | 74,900 |
| Feb 18, 2026 | 1,539.00 | 1,550.00 | 1,537.00 | 1,537.00 | 1,537.00 | - | 73,400 |
| Feb 17, 2026 | 1,544.00 | 1,554.00 | 1,537.00 | 1,537.00 | 1,537.00 | -0.52% | 85,100 |
| Feb 16, 2026 | 1,563.00 | 1,568.00 | 1,544.00 | 1,545.00 | 1,545.00 | -0.64% | 114,400 |
| Feb 13, 2026 | 1,566.00 | 1,575.00 | 1,551.00 | 1,555.00 | 1,555.00 | -0.70% | 113,000 |
| Feb 12, 2026 | 1,590.00 | 1,590.00 | 1,553.00 | 1,566.00 | 1,566.00 | -2.49% | 254,100 |
| Feb 10, 2026 | 1,618.00 | 1,622.00 | 1,606.00 | 1,606.00 | 1,606.00 | -0.80% | 109,200 |
| Feb 9, 2026 | 1,624.00 | 1,627.00 | 1,605.00 | 1,619.00 | 1,619.00 | 1.00% | 107,500 |
| Feb 6, 2026 | 1,605.00 | 1,611.00 | 1,596.00 | 1,603.00 | 1,603.00 | 0.06% | 70,000 |
| Feb 5, 2026 | 1,599.00 | 1,610.00 | 1,594.00 | 1,602.00 | 1,602.00 | 1.01% | 99,800 |
| Feb 4, 2026 | 1,584.00 | 1,590.00 | 1,575.00 | 1,586.00 | 1,586.00 | 0.51% | 95,500 |
| Feb 3, 2026 | 1,586.00 | 1,588.00 | 1,578.00 | 1,578.00 | 1,578.00 | -0.50% | 68,200 |
| Feb 2, 2026 | 1,583.00 | 1,589.00 | 1,581.00 | 1,586.00 | 1,586.00 | 0.44% | 79,000 |
| Jan 30, 2026 | 1,576.00 | 1,579.00 | 1,567.00 | 1,579.00 | 1,579.00 | 0.83% | 63,600 |
| Jan 29, 2026 | 1,553.00 | 1,566.00 | 1,541.00 | 1,566.00 | 1,566.00 | 0.51% | 114,900 |
| Jan 28, 2026 | 1,571.00 | 1,571.00 | 1,557.00 | 1,558.00 | 1,558.00 | -0.70% | 73,100 |
| Jan 27, 2026 | 1,571.00 | 1,577.00 | 1,562.00 | 1,569.00 | 1,569.00 | -0.06% | 81,500 |
| Jan 26, 2026 | 1,578.00 | 1,578.00 | 1,561.00 | 1,570.00 | 1,570.00 | -0.51% | 93,100 |
| Jan 23, 2026 | 1,584.00 | 1,592.00 | 1,577.00 | 1,578.00 | 1,578.00 | -0.06% | 83,500 |
| Jan 22, 2026 | 1,588.00 | 1,589.00 | 1,576.00 | 1,579.00 | 1,579.00 | 0.38% | 88,100 |
| Jan 21, 2026 | 1,577.00 | 1,589.00 | 1,562.00 | 1,573.00 | 1,573.00 | -1.44% | 114,100 |
| Jan 20, 2026 | 1,576.00 | 1,598.00 | 1,571.00 | 1,596.00 | 1,596.00 | 1.66% | 90,700 |
| Jan 19, 2026 | 1,574.00 | 1,579.00 | 1,569.00 | 1,570.00 | 1,570.00 | 0.06% | 84,000 |
| Jan 16, 2026 | 1,572.00 | 1,576.00 | 1,566.00 | 1,569.00 | 1,569.00 | -0.06% | 106,300 |
| Jan 15, 2026 | 1,562.00 | 1,572.00 | 1,561.00 | 1,570.00 | 1,570.00 | 0.77% | 68,800 |
| Jan 14, 2026 | 1,549.00 | 1,560.00 | 1,548.00 | 1,558.00 | 1,558.00 | 0.78% | 59,400 |
| Jan 13, 2026 | 1,574.00 | 1,576.00 | 1,546.00 | 1,546.00 | 1,546.00 | -1.59% | 139,200 |
| Jan 9, 2026 | 1,564.00 | 1,577.00 | 1,564.00 | 1,571.00 | 1,571.00 | 1.09% | 84,000 |
| Jan 8, 2026 | 1,552.00 | 1,557.00 | 1,546.00 | 1,554.00 | 1,554.00 | 0.13% | 65,600 |
| Jan 7, 2026 | 1,540.00 | 1,560.00 | 1,536.00 | 1,552.00 | 1,552.00 | 0.39% | 87,000 |
| Jan 6, 2026 | 1,546.00 | 1,550.00 | 1,537.00 | 1,546.00 | 1,546.00 | 0.52% | 83,900 |
| Jan 5, 2026 | 1,545.00 | 1,545.00 | 1,526.00 | 1,538.00 | 1,538.00 | -0.45% | 107,100 |
| Dec 30, 2025 | 1,556.00 | 1,560.00 | 1,545.00 | 1,545.00 | 1,545.00 | -1.28% | 98,600 |
| Dec 29, 2025 | 1,572.00 | 1,573.00 | 1,556.00 | 1,565.00 | 1,565.00 | -0.57% | 76,800 |
| Dec 26, 2025 | 1,574.00 | 1,577.00 | 1,569.00 | 1,574.00 | 1,574.00 | 0.13% | 59,900 |
| Dec 25, 2025 | 1,580.00 | 1,582.00 | 1,566.00 | 1,572.00 | 1,572.00 | -0.32% | 44,400 |
| Dec 24, 2025 | 1,582.00 | 1,585.00 | 1,566.00 | 1,577.00 | 1,577.00 | -0.06% | 62,800 |
| Dec 23, 2025 | 1,570.00 | 1,583.00 | 1,569.00 | 1,578.00 | 1,578.00 | 0.51% | 61,100 |
| Dec 22, 2025 | 1,566.00 | 1,574.00 | 1,557.00 | 1,570.00 | 1,570.00 | 0.32% | 99,100 |
| Dec 19, 2025 | 1,556.00 | 1,565.00 | 1,551.00 | 1,565.00 | 1,565.00 | 0.38% | 73,500 |
| Dec 18, 2025 | 1,535.00 | 1,559.00 | 1,535.00 | 1,559.00 | 1,559.00 | 1.76% | 77,000 |
| Dec 17, 2025 | 1,535.00 | 1,535.00 | 1,525.00 | 1,532.00 | 1,532.00 | -0.13% | 35,800 |
| Dec 16, 2025 | 1,544.00 | 1,548.00 | 1,532.00 | 1,534.00 | 1,534.00 | -0.52% | 52,900 |
| Dec 15, 2025 | 1,529.00 | 1,542.00 | 1,527.00 | 1,542.00 | 1,542.00 | 1.58% | 61,400 |
| Dec 12, 2025 | 1,515.00 | 1,526.00 | 1,514.00 | 1,518.00 | 1,518.00 | 0.26% | 61,600 |
| Dec 11, 2025 | 1,526.00 | 1,528.00 | 1,511.00 | 1,514.00 | 1,514.00 | -0.07% | 46,700 |
| Dec 10, 2025 | 1,513.00 | 1,521.00 | 1,513.00 | 1,515.00 | 1,515.00 | 0.13% | 49,100 |
| Dec 9, 2025 | 1,525.00 | 1,526.00 | 1,509.00 | 1,513.00 | 1,513.00 | -0.79% | 59,300 |
| Dec 8, 2025 | 1,519.00 | 1,528.00 | 1,515.00 | 1,525.00 | 1,525.00 | 0.39% | 40,400 |
| Dec 5, 2025 | 1,513.00 | 1,522.00 | 1,508.00 | 1,519.00 | 1,519.00 | 0.40% | 44,900 |
| Dec 4, 2025 | 1,520.00 | 1,522.00 | 1,511.00 | 1,513.00 | 1,513.00 | -0.46% | 70,500 |
| Dec 3, 2025 | 1,539.00 | 1,539.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.36% | 55,500 |
| Dec 2, 2025 | 1,548.00 | 1,549.00 | 1,536.00 | 1,541.00 | 1,541.00 | -0.58% | 50,600 |
| Dec 1, 2025 | 1,554.00 | 1,560.00 | 1,546.00 | 1,550.00 | 1,550.00 | -0.51% | 76,700 |
| Nov 28, 2025 | 1,553.00 | 1,558.00 | 1,548.00 | 1,558.00 | 1,558.00 | 0.65% | 53,300 |
| Nov 27, 2025 | 1,550.00 | 1,554.00 | 1,544.00 | 1,548.00 | 1,548.00 | -0.13% | 45,500 |
| Nov 26, 2025 | 1,543.00 | 1,554.00 | 1,540.00 | 1,550.00 | 1,550.00 | 0.52% | 66,300 |
| Nov 25, 2025 | 1,545.00 | 1,550.00 | 1,537.00 | 1,542.00 | 1,542.00 | -0.13% | 57,500 |
| Nov 21, 2025 | 1,514.00 | 1,545.00 | 1,514.00 | 1,544.00 | 1,544.00 | 1.98% | 78,000 |
| Nov 20, 2025 | 1,518.00 | 1,518.00 | 1,506.00 | 1,514.00 | 1,514.00 | 0.73% | 62,600 |
| Nov 19, 2025 | 1,510.00 | 1,521.00 | 1,503.00 | 1,503.00 | 1,503.00 | -0.13% | 72,400 |
| Nov 18, 2025 | 1,503.00 | 1,513.00 | 1,500.00 | 1,505.00 | 1,505.00 | -0.27% | 65,900 |
| Nov 17, 2025 | 1,527.00 | 1,528.00 | 1,507.00 | 1,509.00 | 1,509.00 | -1.57% | 93,500 |
| Nov 14, 2025 | 1,530.00 | 1,540.00 | 1,528.00 | 1,533.00 | 1,533.00 | -0.39% | 63,700 |
| Nov 13, 2025 | 1,544.00 | 1,552.00 | 1,535.00 | 1,539.00 | 1,539.00 | -0.32% | 85,000 |
| Nov 12, 2025 | 1,527.00 | 1,548.00 | 1,527.00 | 1,544.00 | 1,544.00 | 0.98% | 65,800 |
| Nov 11, 2025 | 1,534.00 | 1,535.00 | 1,521.00 | 1,529.00 | 1,529.00 | 0.26% | 64,500 |
| Nov 10, 2025 | 1,551.00 | 1,552.00 | 1,524.00 | 1,525.00 | 1,525.00 | 1.60% | 126,100 |
| Nov 7, 2025 | 1,478.00 | 1,505.00 | 1,478.00 | 1,501.00 | 1,501.00 | 1.56% | 67,200 |
| Nov 6, 2025 | 1,478.00 | 1,485.00 | 1,476.00 | 1,478.00 | 1,478.00 | 0.14% | 52,700 |
| Nov 5, 2025 | 1,496.00 | 1,499.00 | 1,474.00 | 1,476.00 | 1,476.00 | -1.27% | 91,800 |
| Nov 4, 2025 | 1,485.00 | 1,495.00 | 1,471.00 | 1,495.00 | 1,495.00 | 0.40% | 106,300 |
| Oct 31, 2025 | 1,486.00 | 1,497.00 | 1,486.00 | 1,489.00 | 1,489.00 | 0.40% | 78,700 |
| Oct 30, 2025 | 1,480.00 | 1,491.00 | 1,475.00 | 1,483.00 | 1,483.00 | -0.20% | 112,600 |
| Oct 29, 2025 | 1,520.00 | 1,521.00 | 1,486.00 | 1,486.00 | 1,486.00 | -3.00% | 162,200 |
| Oct 28, 2025 | 1,541.00 | 1,541.00 | 1,525.00 | 1,532.00 | 1,532.00 | -0.78% | 84,300 |
| Oct 27, 2025 | 1,547.00 | 1,553.00 | 1,541.00 | 1,544.00 | 1,544.00 | -0.06% | 61,800 |
| Oct 24, 2025 | 1,590.00 | 1,590.00 | 1,545.00 | 1,545.00 | 1,545.00 | -2.65% | 98,500 |
| Oct 23, 2025 | 1,582.00 | 1,593.00 | 1,580.00 | 1,587.00 | 1,587.00 | 0.19% | 45,800 |
| Oct 22, 2025 | 1,575.00 | 1,588.00 | 1,575.00 | 1,584.00 | 1,584.00 | 0.64% | 45,100 |
| Oct 21, 2025 | 1,565.00 | 1,578.00 | 1,562.00 | 1,574.00 | 1,574.00 | 0.77% | 60,200 |
| Oct 20, 2025 | 1,585.00 | 1,593.00 | 1,561.00 | 1,562.00 | 1,562.00 | -1.01% | 56,800 |
| Oct 17, 2025 | 1,560.00 | 1,582.00 | 1,560.00 | 1,578.00 | 1,578.00 | 1.09% | 55,700 |
| Oct 16, 2025 | 1,569.00 | 1,573.00 | 1,555.00 | 1,561.00 | 1,561.00 | -0.45% | 57,000 |
| Oct 15, 2025 | 1,579.00 | 1,582.00 | 1,565.00 | 1,568.00 | 1,568.00 | -0.32% | 61,000 |
| Oct 14, 2025 | 1,535.00 | 1,573.00 | 1,533.00 | 1,573.00 | 1,573.00 | 1.48% | 101,200 |
| Oct 10, 2025 | 1,533.00 | 1,550.00 | 1,528.00 | 1,550.00 | 1,550.00 | 0.45% | 81,100 |
| Oct 9, 2025 | 1,550.00 | 1,550.00 | 1,533.00 | 1,543.00 | 1,543.00 | -0.90% | 84,000 |
| Oct 8, 2025 | 1,575.00 | 1,588.00 | 1,553.00 | 1,557.00 | 1,557.00 | -0.83% | 75,300 |