Kappa Create Co., Ltd. (TYO:7421)
Japan
· Delayed Price · Currency is JPY 1,526.00
+3.00 (0.20%)
Apr 28, 2026, 3:30 PM JST
Kappa Create Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,524.00 | 1,526.00 | 1,508.00 | 1,526.00 | 1,526.00 | 0.20% | 90,000 |
| Apr 27, 2026 | 1,517.00 | 1,534.00 | 1,511.00 | 1,523.00 | 1,523.00 | 1.33% | 107,800 |
| Apr 24, 2026 | 1,502.00 | 1,507.00 | 1,491.00 | 1,503.00 | 1,503.00 | -0.20% | 139,600 |
| Apr 23, 2026 | 1,513.00 | 1,519.00 | 1,500.00 | 1,506.00 | 1,506.00 | -0.53% | 86,800 |
| Apr 22, 2026 | 1,547.00 | 1,548.00 | 1,508.00 | 1,514.00 | 1,514.00 | -2.13% | 108,400 |
| Apr 21, 2026 | 1,568.00 | 1,570.00 | 1,547.00 | 1,547.00 | 1,547.00 | -1.28% | 86,400 |
| Apr 20, 2026 | 1,570.00 | 1,574.00 | 1,560.00 | 1,567.00 | 1,567.00 | 0.32% | 52,900 |
| Apr 17, 2026 | 1,556.00 | 1,569.00 | 1,556.00 | 1,562.00 | 1,562.00 | 0.39% | 43,300 |
| Apr 16, 2026 | 1,561.00 | 1,577.00 | 1,552.00 | 1,556.00 | 1,556.00 | -0.32% | 67,900 |
| Apr 15, 2026 | 1,540.00 | 1,561.00 | 1,540.00 | 1,561.00 | 1,561.00 | 1.56% | 81,500 |
| Apr 14, 2026 | 1,567.00 | 1,580.00 | 1,532.00 | 1,537.00 | 1,537.00 | -1.91% | 146,300 |
| Apr 13, 2026 | 1,580.00 | 1,597.00 | 1,565.00 | 1,567.00 | 1,567.00 | -0.95% | 78,200 |
| Apr 10, 2026 | 1,600.00 | 1,608.00 | 1,577.00 | 1,582.00 | 1,582.00 | -1.19% | 77,500 |
| Apr 9, 2026 | 1,618.00 | 1,631.00 | 1,601.00 | 1,601.00 | 1,601.00 | -1.05% | 73,100 |
| Apr 8, 2026 | 1,620.00 | 1,625.00 | 1,614.00 | 1,618.00 | 1,618.00 | 0.62% | 87,200 |
| Apr 7, 2026 | 1,614.00 | 1,623.00 | 1,603.00 | 1,608.00 | 1,608.00 | -0.43% | 61,800 |
| Apr 6, 2026 | 1,608.00 | 1,620.00 | 1,607.00 | 1,615.00 | 1,615.00 | 0.44% | 69,700 |
| Apr 3, 2026 | 1,585.00 | 1,608.00 | 1,585.00 | 1,608.00 | 1,608.00 | 1.71% | 71,600 |
| Apr 2, 2026 | 1,595.00 | 1,610.00 | 1,580.00 | 1,581.00 | 1,581.00 | 0.06% | 119,000 |
| Apr 1, 2026 | 1,585.00 | 1,598.00 | 1,579.00 | 1,580.00 | 1,580.00 | 0.96% | 154,000 |
| Mar 31, 2026 | 1,588.00 | 1,606.00 | 1,565.00 | 1,565.00 | 1,565.00 | -2.86% | 167,000 |
| Mar 30, 2026 | 1,591.00 | 1,611.00 | 1,577.00 | 1,611.00 | 1,611.00 | -1.23% | 314,400 |
| Mar 27, 2026 | 1,648.00 | 1,649.00 | 1,631.00 | 1,631.00 | 1,626.00 | -0.31% | 251,700 |
| Mar 26, 2026 | 1,645.00 | 1,645.00 | 1,632.00 | 1,636.00 | 1,630.98 | -0.55% | 194,300 |
| Mar 25, 2026 | 1,650.00 | 1,662.00 | 1,642.00 | 1,645.00 | 1,639.96 | 0.06% | 188,600 |
| Mar 24, 2026 | 1,632.00 | 1,647.00 | 1,629.00 | 1,644.00 | 1,638.96 | 1.17% | 124,600 |
| Mar 23, 2026 | 1,609.00 | 1,625.00 | 1,602.00 | 1,625.00 | 1,620.02 | 0.31% | 126,700 |
| Mar 19, 2026 | 1,624.00 | 1,634.00 | 1,620.00 | 1,620.00 | 1,615.03 | -0.67% | 94,600 |
| Mar 18, 2026 | 1,616.00 | 1,631.00 | 1,616.00 | 1,631.00 | 1,626.00 | 0.80% | 87,700 |
| Mar 17, 2026 | 1,599.00 | 1,625.00 | 1,599.00 | 1,618.00 | 1,613.04 | 1.76% | 94,100 |
| Mar 16, 2026 | 1,576.00 | 1,599.00 | 1,574.00 | 1,590.00 | 1,585.13 | 0.82% | 70,000 |
| Mar 13, 2026 | 1,590.00 | 1,607.00 | 1,577.00 | 1,577.00 | 1,572.17 | -1.81% | 114,000 |
| Mar 12, 2026 | 1,600.00 | 1,607.00 | 1,598.00 | 1,606.00 | 1,601.08 | 0.06% | 57,000 |
| Mar 11, 2026 | 1,595.00 | 1,606.00 | 1,595.00 | 1,605.00 | 1,600.08 | 0.69% | 52,200 |
| Mar 10, 2026 | 1,595.00 | 1,605.00 | 1,590.00 | 1,594.00 | 1,589.11 | 1.01% | 74,300 |
| Mar 9, 2026 | 1,562.00 | 1,585.00 | 1,561.00 | 1,578.00 | 1,573.16 | 0.51% | 89,800 |
| Mar 6, 2026 | 1,570.00 | 1,573.00 | 1,561.00 | 1,570.00 | 1,565.19 | 0.13% | 56,300 |
| Mar 5, 2026 | 1,593.00 | 1,594.00 | 1,568.00 | 1,568.00 | 1,563.19 | -0.51% | 77,400 |
| Mar 4, 2026 | 1,565.00 | 1,578.00 | 1,556.00 | 1,576.00 | 1,571.17 | - | 95,600 |
| Mar 3, 2026 | 1,600.00 | 1,600.00 | 1,576.00 | 1,576.00 | 1,571.17 | -1.56% | 89,000 |
| Mar 2, 2026 | 1,595.00 | 1,614.00 | 1,590.00 | 1,601.00 | 1,596.09 | 0.19% | 133,800 |
| Feb 27, 2026 | 1,585.00 | 1,599.00 | 1,581.00 | 1,598.00 | 1,593.10 | 1.14% | 60,700 |
| Feb 26, 2026 | 1,576.00 | 1,586.00 | 1,576.00 | 1,580.00 | 1,575.16 | 0.25% | 59,700 |
| Feb 25, 2026 | 1,570.00 | 1,587.00 | 1,564.00 | 1,576.00 | 1,571.17 | 0.90% | 79,200 |
| Feb 24, 2026 | 1,550.00 | 1,568.00 | 1,545.00 | 1,562.00 | 1,557.21 | 1.17% | 58,300 |
| Feb 20, 2026 | 1,553.00 | 1,559.00 | 1,540.00 | 1,544.00 | 1,539.27 | -1.09% | 70,900 |
| Feb 19, 2026 | 1,541.00 | 1,565.00 | 1,535.00 | 1,561.00 | 1,556.21 | 1.56% | 74,900 |
| Feb 18, 2026 | 1,539.00 | 1,550.00 | 1,537.00 | 1,537.00 | 1,532.29 | - | 73,400 |
| Feb 17, 2026 | 1,544.00 | 1,554.00 | 1,537.00 | 1,537.00 | 1,532.29 | -0.52% | 85,100 |
| Feb 16, 2026 | 1,563.00 | 1,568.00 | 1,544.00 | 1,545.00 | 1,540.26 | -0.64% | 114,400 |
| Feb 13, 2026 | 1,566.00 | 1,575.00 | 1,551.00 | 1,555.00 | 1,550.23 | -0.70% | 113,000 |
| Feb 12, 2026 | 1,590.00 | 1,590.00 | 1,553.00 | 1,566.00 | 1,561.20 | -2.49% | 254,100 |
| Feb 10, 2026 | 1,618.00 | 1,622.00 | 1,606.00 | 1,606.00 | 1,601.08 | -0.80% | 109,200 |
| Feb 9, 2026 | 1,624.00 | 1,627.00 | 1,605.00 | 1,619.00 | 1,614.04 | 1.00% | 107,500 |
| Feb 6, 2026 | 1,605.00 | 1,611.00 | 1,596.00 | 1,603.00 | 1,598.09 | 0.06% | 70,000 |
| Feb 5, 2026 | 1,599.00 | 1,610.00 | 1,594.00 | 1,602.00 | 1,597.09 | 1.01% | 99,800 |
| Feb 4, 2026 | 1,584.00 | 1,590.00 | 1,575.00 | 1,586.00 | 1,581.14 | 0.51% | 95,500 |
| Feb 3, 2026 | 1,586.00 | 1,588.00 | 1,578.00 | 1,578.00 | 1,573.16 | -0.50% | 68,200 |
| Feb 2, 2026 | 1,583.00 | 1,589.00 | 1,581.00 | 1,586.00 | 1,581.14 | 0.44% | 79,000 |
| Jan 30, 2026 | 1,576.00 | 1,579.00 | 1,567.00 | 1,579.00 | 1,574.16 | 0.83% | 63,600 |
| Jan 29, 2026 | 1,553.00 | 1,566.00 | 1,541.00 | 1,566.00 | 1,561.20 | 0.51% | 114,900 |
| Jan 28, 2026 | 1,571.00 | 1,571.00 | 1,557.00 | 1,558.00 | 1,553.22 | -0.70% | 73,100 |
| Jan 27, 2026 | 1,571.00 | 1,577.00 | 1,562.00 | 1,569.00 | 1,564.19 | -0.06% | 81,500 |
| Jan 26, 2026 | 1,578.00 | 1,578.00 | 1,561.00 | 1,570.00 | 1,565.19 | -0.51% | 93,100 |
| Jan 23, 2026 | 1,584.00 | 1,592.00 | 1,577.00 | 1,578.00 | 1,573.16 | -0.06% | 83,500 |
| Jan 22, 2026 | 1,588.00 | 1,589.00 | 1,576.00 | 1,579.00 | 1,574.16 | 0.38% | 88,100 |
| Jan 21, 2026 | 1,577.00 | 1,589.00 | 1,562.00 | 1,573.00 | 1,568.18 | -1.44% | 114,100 |
| Jan 20, 2026 | 1,576.00 | 1,598.00 | 1,571.00 | 1,596.00 | 1,591.11 | 1.66% | 90,700 |
| Jan 19, 2026 | 1,574.00 | 1,579.00 | 1,569.00 | 1,570.00 | 1,565.19 | 0.06% | 84,000 |
| Jan 16, 2026 | 1,572.00 | 1,576.00 | 1,566.00 | 1,569.00 | 1,564.19 | -0.06% | 106,300 |
| Jan 15, 2026 | 1,562.00 | 1,572.00 | 1,561.00 | 1,570.00 | 1,565.19 | 0.77% | 68,800 |
| Jan 14, 2026 | 1,549.00 | 1,560.00 | 1,548.00 | 1,558.00 | 1,553.22 | 0.78% | 59,400 |
| Jan 13, 2026 | 1,574.00 | 1,576.00 | 1,546.00 | 1,546.00 | 1,541.26 | -1.59% | 139,200 |
| Jan 9, 2026 | 1,564.00 | 1,577.00 | 1,564.00 | 1,571.00 | 1,566.18 | 1.09% | 84,000 |
| Jan 8, 2026 | 1,552.00 | 1,557.00 | 1,546.00 | 1,554.00 | 1,549.24 | 0.13% | 65,600 |
| Jan 7, 2026 | 1,540.00 | 1,560.00 | 1,536.00 | 1,552.00 | 1,547.24 | 0.39% | 87,000 |
| Jan 6, 2026 | 1,546.00 | 1,550.00 | 1,537.00 | 1,546.00 | 1,541.26 | 0.52% | 83,900 |
| Jan 5, 2026 | 1,545.00 | 1,545.00 | 1,526.00 | 1,538.00 | 1,533.29 | -0.45% | 107,100 |
| Dec 30, 2025 | 1,556.00 | 1,560.00 | 1,545.00 | 1,545.00 | 1,540.26 | -1.28% | 98,600 |
| Dec 29, 2025 | 1,572.00 | 1,573.00 | 1,556.00 | 1,565.00 | 1,560.20 | -0.57% | 76,800 |
| Dec 26, 2025 | 1,574.00 | 1,577.00 | 1,569.00 | 1,574.00 | 1,569.17 | 0.13% | 59,900 |
| Dec 25, 2025 | 1,580.00 | 1,582.00 | 1,566.00 | 1,572.00 | 1,567.18 | -0.32% | 44,400 |
| Dec 24, 2025 | 1,582.00 | 1,585.00 | 1,566.00 | 1,577.00 | 1,572.17 | -0.06% | 62,800 |
| Dec 23, 2025 | 1,570.00 | 1,583.00 | 1,569.00 | 1,578.00 | 1,573.16 | 0.51% | 61,100 |
| Dec 22, 2025 | 1,566.00 | 1,574.00 | 1,557.00 | 1,570.00 | 1,565.19 | 0.32% | 99,100 |
| Dec 19, 2025 | 1,556.00 | 1,565.00 | 1,551.00 | 1,565.00 | 1,560.20 | 0.38% | 73,500 |
| Dec 18, 2025 | 1,535.00 | 1,559.00 | 1,535.00 | 1,559.00 | 1,554.22 | 1.76% | 77,000 |
| Dec 17, 2025 | 1,535.00 | 1,535.00 | 1,525.00 | 1,532.00 | 1,527.30 | -0.13% | 35,800 |
| Dec 16, 2025 | 1,544.00 | 1,548.00 | 1,532.00 | 1,534.00 | 1,529.30 | -0.52% | 52,900 |
| Dec 15, 2025 | 1,529.00 | 1,542.00 | 1,527.00 | 1,542.00 | 1,537.27 | 1.58% | 61,400 |
| Dec 12, 2025 | 1,515.00 | 1,526.00 | 1,514.00 | 1,518.00 | 1,513.35 | 0.26% | 61,600 |
| Dec 11, 2025 | 1,526.00 | 1,528.00 | 1,511.00 | 1,514.00 | 1,509.36 | -0.07% | 46,700 |
| Dec 10, 2025 | 1,513.00 | 1,521.00 | 1,513.00 | 1,515.00 | 1,510.36 | 0.13% | 49,100 |
| Dec 9, 2025 | 1,525.00 | 1,526.00 | 1,509.00 | 1,513.00 | 1,508.36 | -0.79% | 59,300 |
| Dec 8, 2025 | 1,519.00 | 1,528.00 | 1,515.00 | 1,525.00 | 1,520.32 | 0.39% | 40,400 |
| Dec 5, 2025 | 1,513.00 | 1,522.00 | 1,508.00 | 1,519.00 | 1,514.34 | 0.40% | 44,900 |
| Dec 4, 2025 | 1,520.00 | 1,522.00 | 1,511.00 | 1,513.00 | 1,508.36 | -0.46% | 70,500 |
| Dec 3, 2025 | 1,539.00 | 1,539.00 | 1,520.00 | 1,520.00 | 1,515.34 | -1.36% | 55,500 |
| Dec 2, 2025 | 1,548.00 | 1,549.00 | 1,536.00 | 1,541.00 | 1,536.28 | -0.58% | 50,600 |
| Dec 1, 2025 | 1,554.00 | 1,560.00 | 1,546.00 | 1,550.00 | 1,545.25 | -0.51% | 76,700 |