Kourakuen Corporation (TYO:7554)
Japan
· Delayed Price · Currency is JPY 1,192.00
+11.00 (0.93%)
Mar 10, 2026, 3:30 PM JST
Kourakuen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,211.00 | 1,214.00 | 1,196.00 | 1,203.00 | - | 1.86% | 46,000 |
| Mar 9, 2026 | 1,177.00 | 1,185.00 | 1,160.00 | 1,181.00 | 1,181.00 | -1.09% | 96,800 |
| Mar 6, 2026 | 1,201.00 | 1,202.00 | 1,184.00 | 1,194.00 | 1,194.00 | -1.16% | 92,700 |
| Mar 5, 2026 | 1,210.00 | 1,215.00 | 1,201.00 | 1,208.00 | 1,208.00 | 3.42% | 103,900 |
| Mar 4, 2026 | 1,180.00 | 1,183.00 | 1,156.00 | 1,168.00 | 1,168.00 | -1.10% | 155,300 |
| Mar 3, 2026 | 1,205.00 | 1,205.00 | 1,181.00 | 1,181.00 | 1,181.00 | -2.15% | 171,500 |
| Mar 2, 2026 | 1,211.00 | 1,219.00 | 1,196.00 | 1,207.00 | 1,207.00 | -0.49% | 170,000 |
| Feb 27, 2026 | 1,210.00 | 1,218.00 | 1,209.00 | 1,213.00 | 1,213.00 | 0.50% | 62,500 |
| Feb 26, 2026 | 1,211.00 | 1,221.00 | 1,206.00 | 1,207.00 | 1,207.00 | -0.90% | 105,700 |
| Feb 25, 2026 | 1,210.00 | 1,220.00 | 1,205.00 | 1,218.00 | 1,218.00 | 0.66% | 80,400 |
| Feb 24, 2026 | 1,210.00 | 1,220.00 | 1,193.00 | 1,210.00 | 1,210.00 | 0.17% | 104,800 |
| Feb 20, 2026 | 1,221.00 | 1,221.00 | 1,202.00 | 1,208.00 | 1,208.00 | -1.63% | 85,100 |
| Feb 19, 2026 | 1,242.00 | 1,242.00 | 1,224.00 | 1,228.00 | 1,228.00 | -1.29% | 109,500 |
| Feb 18, 2026 | 1,245.00 | 1,247.00 | 1,229.00 | 1,244.00 | 1,244.00 | 0.89% | 86,300 |
| Feb 17, 2026 | 1,236.00 | 1,249.00 | 1,232.00 | 1,233.00 | 1,233.00 | -0.24% | 72,200 |
| Feb 16, 2026 | 1,230.00 | 1,246.00 | 1,217.00 | 1,236.00 | 1,236.00 | 1.81% | 110,600 |
| Feb 13, 2026 | 1,223.00 | 1,229.00 | 1,205.00 | 1,214.00 | 1,214.00 | -0.74% | 106,200 |
| Feb 12, 2026 | 1,205.00 | 1,232.00 | 1,201.00 | 1,223.00 | 1,223.00 | 4.71% | 298,900 |
| Feb 10, 2026 | 1,164.00 | 1,176.00 | 1,161.00 | 1,168.00 | 1,168.00 | 0.60% | 94,500 |
| Feb 9, 2026 | 1,169.00 | 1,172.00 | 1,159.00 | 1,161.00 | 1,161.00 | 0.78% | 69,400 |
| Feb 6, 2026 | 1,154.00 | 1,155.00 | 1,140.00 | 1,152.00 | 1,152.00 | -0.17% | 59,500 |
| Feb 5, 2026 | 1,140.00 | 1,163.00 | 1,133.00 | 1,154.00 | 1,154.00 | 1.94% | 79,500 |
| Feb 4, 2026 | 1,122.00 | 1,139.00 | 1,120.00 | 1,132.00 | 1,132.00 | 1.07% | 72,500 |
| Feb 3, 2026 | 1,130.00 | 1,133.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.41% | 93,400 |
| Feb 2, 2026 | 1,140.00 | 1,148.00 | 1,131.00 | 1,136.00 | 1,136.00 | 0.98% | 83,200 |
| Jan 30, 2026 | 1,124.00 | 1,131.00 | 1,119.00 | 1,125.00 | 1,125.00 | 0.09% | 69,100 |
| Jan 29, 2026 | 1,120.00 | 1,127.00 | 1,108.00 | 1,124.00 | 1,124.00 | 0.36% | 82,100 |
| Jan 28, 2026 | 1,137.00 | 1,137.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.67% | 93,700 |
| Jan 27, 2026 | 1,145.00 | 1,148.00 | 1,136.00 | 1,139.00 | 1,139.00 | -0.78% | 87,100 |
| Jan 26, 2026 | 1,152.00 | 1,159.00 | 1,141.00 | 1,148.00 | 1,148.00 | -0.43% | 73,400 |
| Jan 23, 2026 | 1,158.00 | 1,163.00 | 1,152.00 | 1,153.00 | 1,153.00 | -0.60% | 65,800 |
| Jan 22, 2026 | 1,155.00 | 1,164.00 | 1,153.00 | 1,160.00 | 1,160.00 | 0.87% | 47,400 |
| Jan 21, 2026 | 1,170.00 | 1,170.00 | 1,147.00 | 1,150.00 | 1,150.00 | -1.96% | 83,400 |
| Jan 20, 2026 | 1,174.00 | 1,179.00 | 1,159.00 | 1,173.00 | 1,173.00 | 0.43% | 64,300 |
| Jan 19, 2026 | 1,192.00 | 1,193.00 | 1,168.00 | 1,168.00 | 1,168.00 | -1.52% | 75,000 |
| Jan 16, 2026 | 1,188.00 | 1,191.00 | 1,175.00 | 1,186.00 | 1,186.00 | -0.17% | 49,000 |
| Jan 15, 2026 | 1,170.00 | 1,189.00 | 1,168.00 | 1,188.00 | 1,188.00 | 1.54% | 56,200 |
| Jan 14, 2026 | 1,149.00 | 1,170.00 | 1,143.00 | 1,170.00 | 1,170.00 | 2.09% | 81,500 |
| Jan 13, 2026 | 1,162.00 | 1,167.00 | 1,144.00 | 1,146.00 | 1,146.00 | -0.78% | 105,500 |
| Jan 9, 2026 | 1,148.00 | 1,159.00 | 1,147.00 | 1,155.00 | 1,155.00 | 0.61% | 51,500 |
| Jan 8, 2026 | 1,155.00 | 1,155.00 | 1,147.00 | 1,148.00 | 1,148.00 | 0.09% | 53,600 |
| Jan 7, 2026 | 1,142.00 | 1,154.00 | 1,138.00 | 1,147.00 | 1,147.00 | 0.17% | 65,700 |
| Jan 6, 2026 | 1,145.00 | 1,150.00 | 1,144.00 | 1,145.00 | 1,145.00 | 0.62% | 82,600 |
| Jan 5, 2026 | 1,135.00 | 1,144.00 | 1,129.00 | 1,138.00 | 1,138.00 | 1.16% | 64,000 |
| Dec 30, 2025 | 1,137.00 | 1,141.00 | 1,125.00 | 1,125.00 | 1,125.00 | -1.06% | 58,800 |
| Dec 29, 2025 | 1,140.00 | 1,143.00 | 1,131.00 | 1,137.00 | 1,137.00 | -0.26% | 310,600 |
| Dec 26, 2025 | 1,130.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,140.00 | 0.53% | 112,600 |
| Dec 25, 2025 | 1,120.00 | 1,134.00 | 1,118.00 | 1,134.00 | 1,134.00 | 1.25% | 106,300 |
| Dec 24, 2025 | 1,118.00 | 1,125.00 | 1,112.00 | 1,120.00 | 1,120.00 | 0.81% | 71,200 |
| Dec 23, 2025 | 1,112.00 | 1,121.00 | 1,109.00 | 1,111.00 | 1,111.00 | -0.18% | 89,600 |
| Dec 22, 2025 | 1,127.00 | 1,130.00 | 1,113.00 | 1,113.00 | 1,113.00 | -1.15% | 91,000 |
| Dec 19, 2025 | 1,120.00 | 1,126.00 | 1,117.00 | 1,126.00 | 1,126.00 | 0.99% | 58,300 |
| Dec 18, 2025 | 1,106.00 | 1,124.00 | 1,101.00 | 1,115.00 | 1,115.00 | 1.64% | 70,300 |
| Dec 17, 2025 | 1,120.00 | 1,120.00 | 1,097.00 | 1,097.00 | 1,097.00 | -2.23% | 66,600 |
| Dec 16, 2025 | 1,125.00 | 1,132.00 | 1,120.00 | 1,122.00 | 1,122.00 | -0.27% | 56,400 |
| Dec 15, 2025 | 1,101.00 | 1,128.00 | 1,100.00 | 1,125.00 | 1,125.00 | 2.83% | 75,500 |
| Dec 12, 2025 | 1,094.00 | 1,109.00 | 1,093.00 | 1,094.00 | 1,094.00 | 0.55% | 88,100 |
| Dec 11, 2025 | 1,115.00 | 1,115.00 | 1,088.00 | 1,088.00 | 1,088.00 | -2.51% | 112,400 |
| Dec 10, 2025 | 1,108.00 | 1,119.00 | 1,105.00 | 1,116.00 | 1,116.00 | 0.90% | 41,800 |
| Dec 9, 2025 | 1,118.00 | 1,124.00 | 1,104.00 | 1,106.00 | 1,106.00 | -0.54% | 81,800 |
| Dec 8, 2025 | 1,112.00 | 1,120.00 | 1,109.00 | 1,112.00 | 1,112.00 | - | 44,100 |
| Dec 5, 2025 | 1,117.00 | 1,121.00 | 1,108.00 | 1,112.00 | 1,112.00 | -0.45% | 49,000 |
| Dec 4, 2025 | 1,121.00 | 1,122.00 | 1,107.00 | 1,117.00 | 1,117.00 | -0.18% | 63,500 |
| Dec 3, 2025 | 1,145.00 | 1,145.00 | 1,119.00 | 1,119.00 | 1,119.00 | -2.86% | 57,100 |
| Dec 2, 2025 | 1,152.00 | 1,154.00 | 1,142.00 | 1,152.00 | 1,152.00 | -0.35% | 54,700 |
| Dec 1, 2025 | 1,127.00 | 1,156.00 | 1,125.00 | 1,156.00 | 1,156.00 | 2.57% | 128,600 |
| Nov 28, 2025 | 1,122.00 | 1,128.00 | 1,120.00 | 1,127.00 | 1,127.00 | 0.18% | 44,800 |
| Nov 27, 2025 | 1,124.00 | 1,125.00 | 1,116.00 | 1,125.00 | 1,125.00 | -0.18% | 55,800 |
| Nov 26, 2025 | 1,121.00 | 1,133.00 | 1,118.00 | 1,127.00 | 1,127.00 | 1.62% | 51,000 |
| Nov 25, 2025 | 1,135.00 | 1,135.00 | 1,109.00 | 1,109.00 | 1,109.00 | -2.38% | 42,300 |
| Nov 21, 2025 | 1,122.00 | 1,137.00 | 1,119.00 | 1,136.00 | 1,136.00 | 1.34% | 68,700 |
| Nov 20, 2025 | 1,111.00 | 1,122.00 | 1,107.00 | 1,121.00 | 1,121.00 | 0.99% | 37,100 |
| Nov 19, 2025 | 1,115.00 | 1,118.00 | 1,103.00 | 1,110.00 | 1,110.00 | -0.09% | 61,600 |
| Nov 18, 2025 | 1,112.00 | 1,129.00 | 1,110.00 | 1,111.00 | 1,111.00 | -0.45% | 80,000 |
| Nov 17, 2025 | 1,150.00 | 1,150.00 | 1,112.00 | 1,116.00 | 1,116.00 | -2.96% | 112,200 |
| Nov 14, 2025 | 1,139.00 | 1,152.00 | 1,129.00 | 1,150.00 | 1,150.00 | 0.88% | 178,100 |
| Nov 13, 2025 | 1,124.00 | 1,140.00 | 1,109.00 | 1,140.00 | 1,140.00 | 7.14% | 285,700 |
| Nov 12, 2025 | 1,066.00 | 1,076.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.28% | 66,100 |
| Nov 11, 2025 | 1,066.00 | 1,067.00 | 1,054.00 | 1,061.00 | 1,061.00 | -0.28% | 41,900 |
| Nov 10, 2025 | 1,049.00 | 1,064.00 | 1,047.00 | 1,064.00 | 1,064.00 | 1.92% | 62,400 |
| Nov 7, 2025 | 1,035.00 | 1,047.00 | 1,034.00 | 1,044.00 | 1,044.00 | 0.87% | 39,100 |
| Nov 6, 2025 | 1,036.00 | 1,041.00 | 1,028.00 | 1,035.00 | 1,035.00 | 0.29% | 33,900 |
| Nov 5, 2025 | 1,030.00 | 1,035.00 | 1,027.00 | 1,032.00 | 1,032.00 | 0.10% | 43,800 |
| Nov 4, 2025 | 1,031.00 | 1,035.00 | 1,023.00 | 1,031.00 | 1,031.00 | - | 52,700 |
| Oct 31, 2025 | 1,024.00 | 1,033.00 | 1,023.00 | 1,031.00 | 1,031.00 | 0.78% | 58,900 |
| Oct 30, 2025 | 1,030.00 | 1,036.00 | 1,023.00 | 1,023.00 | 1,023.00 | -0.39% | 191,300 |
| Oct 29, 2025 | 1,038.00 | 1,038.00 | 1,026.00 | 1,027.00 | 1,027.00 | -1.15% | 108,600 |
| Oct 28, 2025 | 1,053.00 | 1,054.00 | 1,039.00 | 1,039.00 | 1,039.00 | -1.52% | 83,400 |
| Oct 27, 2025 | 1,060.00 | 1,063.00 | 1,052.00 | 1,055.00 | 1,055.00 | 0.09% | 42,700 |
| Oct 24, 2025 | 1,081.00 | 1,081.00 | 1,054.00 | 1,054.00 | 1,054.00 | -1.59% | 61,100 |
| Oct 23, 2025 | 1,079.00 | 1,082.00 | 1,071.00 | 1,071.00 | 1,071.00 | -0.28% | 30,600 |
| Oct 22, 2025 | 1,070.00 | 1,081.00 | 1,070.00 | 1,074.00 | 1,074.00 | 0.19% | 27,200 |
| Oct 21, 2025 | 1,068.00 | 1,073.00 | 1,063.00 | 1,072.00 | 1,072.00 | 0.56% | 47,700 |
| Oct 20, 2025 | 1,071.00 | 1,076.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.38% | 25,400 |
| Oct 17, 2025 | 1,071.00 | 1,071.00 | 1,061.00 | 1,062.00 | 1,062.00 | -0.84% | 41,600 |
| Oct 16, 2025 | 1,090.00 | 1,090.00 | 1,071.00 | 1,071.00 | 1,071.00 | -1.38% | 39,500 |
| Oct 15, 2025 | 1,085.00 | 1,090.00 | 1,082.00 | 1,086.00 | 1,086.00 | 0.84% | 42,900 |
| Oct 14, 2025 | 1,082.00 | 1,085.00 | 1,073.00 | 1,077.00 | 1,077.00 | -0.83% | 58,200 |
| Oct 10, 2025 | 1,078.00 | 1,086.00 | 1,075.00 | 1,086.00 | 1,086.00 | 0.65% | 42,400 |
| Oct 9, 2025 | 1,081.00 | 1,086.00 | 1,075.00 | 1,079.00 | 1,079.00 | -0.19% | 47,600 |