Kourakuen Corporation (TYO:7554)
Japan
· Delayed Price · Currency is JPY 1,086.00
+11.00 (1.02%)
Apr 28, 2026, 3:30 PM JST
Kourakuen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,075.00 | 1,086.00 | 1,070.00 | 1,086.00 | 1,086.00 | 1.02% | 69,700 |
| Apr 27, 2026 | 1,075.00 | 1,080.00 | 1,071.00 | 1,075.00 | 1,075.00 | -0.37% | 62,400 |
| Apr 24, 2026 | 1,088.00 | 1,093.00 | 1,079.00 | 1,079.00 | 1,079.00 | -1.01% | 53,900 |
| Apr 23, 2026 | 1,096.00 | 1,098.00 | 1,089.00 | 1,090.00 | 1,090.00 | -0.55% | 43,200 |
| Apr 22, 2026 | 1,107.00 | 1,111.00 | 1,095.00 | 1,096.00 | 1,096.00 | -0.99% | 68,600 |
| Apr 21, 2026 | 1,117.00 | 1,122.00 | 1,106.00 | 1,107.00 | 1,107.00 | -0.63% | 57,500 |
| Apr 20, 2026 | 1,120.00 | 1,127.00 | 1,114.00 | 1,114.00 | 1,114.00 | -0.36% | 47,600 |
| Apr 17, 2026 | 1,125.00 | 1,130.00 | 1,118.00 | 1,118.00 | 1,118.00 | -0.62% | 32,500 |
| Apr 16, 2026 | 1,128.00 | 1,133.00 | 1,124.00 | 1,125.00 | 1,125.00 | -0.27% | 41,700 |
| Apr 15, 2026 | 1,111.00 | 1,131.00 | 1,111.00 | 1,128.00 | 1,128.00 | 1.62% | 59,200 |
| Apr 14, 2026 | 1,120.00 | 1,126.00 | 1,107.00 | 1,110.00 | 1,110.00 | -0.63% | 74,500 |
| Apr 13, 2026 | 1,111.00 | 1,124.00 | 1,111.00 | 1,117.00 | 1,117.00 | -0.09% | 44,000 |
| Apr 10, 2026 | 1,140.00 | 1,144.00 | 1,113.00 | 1,118.00 | 1,118.00 | -2.02% | 107,200 |
| Apr 9, 2026 | 1,159.00 | 1,169.00 | 1,140.00 | 1,141.00 | 1,141.00 | -1.55% | 65,600 |
| Apr 8, 2026 | 1,160.00 | 1,162.00 | 1,153.00 | 1,159.00 | 1,159.00 | 2.02% | 76,400 |
| Apr 7, 2026 | 1,145.00 | 1,159.00 | 1,135.00 | 1,136.00 | 1,136.00 | -1.22% | 66,900 |
| Apr 6, 2026 | 1,152.00 | 1,157.00 | 1,143.00 | 1,150.00 | 1,150.00 | 0.61% | 62,600 |
| Apr 3, 2026 | 1,139.00 | 1,149.00 | 1,137.00 | 1,143.00 | 1,143.00 | 0.35% | 65,600 |
| Apr 2, 2026 | 1,149.00 | 1,160.00 | 1,135.00 | 1,139.00 | 1,139.00 | -0.87% | 95,100 |
| Apr 1, 2026 | 1,162.00 | 1,164.00 | 1,145.00 | 1,149.00 | 1,149.00 | 0.35% | 88,200 |
| Mar 31, 2026 | 1,160.00 | 1,164.00 | 1,145.00 | 1,145.00 | 1,145.00 | -1.97% | 105,600 |
| Mar 30, 2026 | 1,173.00 | 1,176.00 | 1,152.00 | 1,168.00 | 1,168.00 | -3.47% | 303,400 |
| Mar 27, 2026 | 1,194.00 | 1,214.00 | 1,190.00 | 1,210.00 | 1,200.00 | 1.42% | 460,600 |
| Mar 26, 2026 | 1,199.00 | 1,204.00 | 1,191.00 | 1,193.00 | 1,183.14 | -0.33% | 170,900 |
| Mar 25, 2026 | 1,190.00 | 1,200.00 | 1,190.00 | 1,197.00 | 1,187.11 | 1.01% | 128,700 |
| Mar 24, 2026 | 1,185.00 | 1,189.00 | 1,181.00 | 1,185.00 | 1,175.21 | 1.28% | 67,500 |
| Mar 23, 2026 | 1,174.00 | 1,180.00 | 1,166.00 | 1,170.00 | 1,160.33 | -0.34% | 110,800 |
| Mar 19, 2026 | 1,175.00 | 1,187.00 | 1,173.00 | 1,174.00 | 1,164.30 | -0.59% | 89,400 |
| Mar 18, 2026 | 1,178.00 | 1,184.00 | 1,176.00 | 1,181.00 | 1,171.24 | 0.34% | 69,000 |
| Mar 17, 2026 | 1,176.00 | 1,182.00 | 1,171.00 | 1,177.00 | 1,167.27 | 0.94% | 55,200 |
| Mar 16, 2026 | 1,180.00 | 1,184.00 | 1,163.00 | 1,166.00 | 1,156.36 | -1.35% | 96,100 |
| Mar 13, 2026 | 1,180.00 | 1,191.00 | 1,179.00 | 1,182.00 | 1,172.23 | -0.17% | 65,200 |
| Mar 12, 2026 | 1,194.00 | 1,194.00 | 1,175.00 | 1,184.00 | 1,174.21 | -0.17% | 80,900 |
| Mar 11, 2026 | 1,200.00 | 1,203.00 | 1,185.00 | 1,186.00 | 1,176.20 | -0.50% | 72,600 |
| Mar 10, 2026 | 1,211.00 | 1,214.00 | 1,192.00 | 1,192.00 | 1,182.15 | 0.93% | 111,100 |
| Mar 9, 2026 | 1,177.00 | 1,185.00 | 1,160.00 | 1,181.00 | 1,171.24 | -1.09% | 96,800 |
| Mar 6, 2026 | 1,201.00 | 1,202.00 | 1,184.00 | 1,194.00 | 1,184.13 | -1.16% | 92,700 |
| Mar 5, 2026 | 1,210.00 | 1,215.00 | 1,201.00 | 1,208.00 | 1,198.02 | 3.42% | 103,900 |
| Mar 4, 2026 | 1,180.00 | 1,183.00 | 1,156.00 | 1,168.00 | 1,158.35 | -1.10% | 155,300 |
| Mar 3, 2026 | 1,205.00 | 1,205.00 | 1,181.00 | 1,181.00 | 1,171.24 | -2.15% | 171,500 |
| Mar 2, 2026 | 1,211.00 | 1,219.00 | 1,196.00 | 1,207.00 | 1,197.02 | -0.49% | 170,000 |
| Feb 27, 2026 | 1,210.00 | 1,218.00 | 1,209.00 | 1,213.00 | 1,202.98 | 0.50% | 62,500 |
| Feb 26, 2026 | 1,211.00 | 1,221.00 | 1,206.00 | 1,207.00 | 1,197.02 | -0.90% | 105,700 |
| Feb 25, 2026 | 1,210.00 | 1,220.00 | 1,205.00 | 1,218.00 | 1,207.93 | 0.66% | 80,400 |
| Feb 24, 2026 | 1,210.00 | 1,220.00 | 1,193.00 | 1,210.00 | 1,200.00 | 0.17% | 104,800 |
| Feb 20, 2026 | 1,221.00 | 1,221.00 | 1,202.00 | 1,208.00 | 1,198.02 | -1.63% | 85,100 |
| Feb 19, 2026 | 1,242.00 | 1,242.00 | 1,224.00 | 1,228.00 | 1,217.85 | -1.29% | 109,500 |
| Feb 18, 2026 | 1,245.00 | 1,247.00 | 1,229.00 | 1,244.00 | 1,233.72 | 0.89% | 86,300 |
| Feb 17, 2026 | 1,236.00 | 1,249.00 | 1,232.00 | 1,233.00 | 1,222.81 | -0.24% | 72,200 |
| Feb 16, 2026 | 1,230.00 | 1,246.00 | 1,217.00 | 1,236.00 | 1,225.79 | 1.81% | 110,600 |
| Feb 13, 2026 | 1,223.00 | 1,229.00 | 1,205.00 | 1,214.00 | 1,203.97 | -0.74% | 106,200 |
| Feb 12, 2026 | 1,205.00 | 1,232.00 | 1,201.00 | 1,223.00 | 1,212.89 | 4.71% | 298,900 |
| Feb 10, 2026 | 1,164.00 | 1,176.00 | 1,161.00 | 1,168.00 | 1,158.35 | 0.60% | 94,500 |
| Feb 9, 2026 | 1,169.00 | 1,172.00 | 1,159.00 | 1,161.00 | 1,151.40 | 0.78% | 69,400 |
| Feb 6, 2026 | 1,154.00 | 1,155.00 | 1,140.00 | 1,152.00 | 1,142.48 | -0.17% | 59,500 |
| Feb 5, 2026 | 1,140.00 | 1,163.00 | 1,133.00 | 1,154.00 | 1,144.46 | 1.94% | 79,500 |
| Feb 4, 2026 | 1,122.00 | 1,139.00 | 1,120.00 | 1,132.00 | 1,122.64 | 1.07% | 72,500 |
| Feb 3, 2026 | 1,130.00 | 1,133.00 | 1,120.00 | 1,120.00 | 1,110.74 | -1.41% | 93,400 |
| Feb 2, 2026 | 1,140.00 | 1,148.00 | 1,131.00 | 1,136.00 | 1,126.61 | 0.98% | 83,200 |
| Jan 30, 2026 | 1,124.00 | 1,131.00 | 1,119.00 | 1,125.00 | 1,115.70 | 0.09% | 69,100 |
| Jan 29, 2026 | 1,120.00 | 1,127.00 | 1,108.00 | 1,124.00 | 1,114.71 | 0.36% | 82,100 |
| Jan 28, 2026 | 1,137.00 | 1,137.00 | 1,120.00 | 1,120.00 | 1,110.74 | -1.67% | 93,700 |
| Jan 27, 2026 | 1,145.00 | 1,148.00 | 1,136.00 | 1,139.00 | 1,129.59 | -0.78% | 87,100 |
| Jan 26, 2026 | 1,152.00 | 1,159.00 | 1,141.00 | 1,148.00 | 1,138.51 | -0.43% | 73,400 |
| Jan 23, 2026 | 1,158.00 | 1,163.00 | 1,152.00 | 1,153.00 | 1,143.47 | -0.60% | 65,800 |
| Jan 22, 2026 | 1,155.00 | 1,164.00 | 1,153.00 | 1,160.00 | 1,150.41 | 0.87% | 47,400 |
| Jan 21, 2026 | 1,170.00 | 1,170.00 | 1,147.00 | 1,150.00 | 1,140.50 | -1.96% | 83,400 |
| Jan 20, 2026 | 1,174.00 | 1,179.00 | 1,159.00 | 1,173.00 | 1,163.31 | 0.43% | 64,300 |
| Jan 19, 2026 | 1,192.00 | 1,193.00 | 1,168.00 | 1,168.00 | 1,158.35 | -1.52% | 75,000 |
| Jan 16, 2026 | 1,188.00 | 1,191.00 | 1,175.00 | 1,186.00 | 1,176.20 | -0.17% | 49,000 |
| Jan 15, 2026 | 1,170.00 | 1,189.00 | 1,168.00 | 1,188.00 | 1,178.18 | 1.54% | 56,200 |
| Jan 14, 2026 | 1,149.00 | 1,170.00 | 1,143.00 | 1,170.00 | 1,160.33 | 2.09% | 81,500 |
| Jan 13, 2026 | 1,162.00 | 1,167.00 | 1,144.00 | 1,146.00 | 1,136.53 | -0.78% | 105,500 |
| Jan 9, 2026 | 1,148.00 | 1,159.00 | 1,147.00 | 1,155.00 | 1,145.45 | 0.61% | 51,500 |
| Jan 8, 2026 | 1,155.00 | 1,155.00 | 1,147.00 | 1,148.00 | 1,138.51 | 0.09% | 53,600 |
| Jan 7, 2026 | 1,142.00 | 1,154.00 | 1,138.00 | 1,147.00 | 1,137.52 | 0.17% | 65,700 |
| Jan 6, 2026 | 1,145.00 | 1,150.00 | 1,144.00 | 1,145.00 | 1,135.54 | 0.62% | 82,600 |
| Jan 5, 2026 | 1,135.00 | 1,144.00 | 1,129.00 | 1,138.00 | 1,128.60 | 1.16% | 64,000 |
| Dec 30, 2025 | 1,137.00 | 1,141.00 | 1,125.00 | 1,125.00 | 1,115.70 | -1.06% | 58,800 |
| Dec 29, 2025 | 1,140.00 | 1,143.00 | 1,131.00 | 1,137.00 | 1,127.60 | -0.26% | 310,600 |
| Dec 26, 2025 | 1,130.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,130.58 | 0.53% | 112,600 |
| Dec 25, 2025 | 1,120.00 | 1,134.00 | 1,118.00 | 1,134.00 | 1,124.63 | 1.25% | 106,300 |
| Dec 24, 2025 | 1,118.00 | 1,125.00 | 1,112.00 | 1,120.00 | 1,110.74 | 0.81% | 71,200 |
| Dec 23, 2025 | 1,112.00 | 1,121.00 | 1,109.00 | 1,111.00 | 1,101.82 | -0.18% | 89,600 |
| Dec 22, 2025 | 1,127.00 | 1,130.00 | 1,113.00 | 1,113.00 | 1,103.80 | -1.15% | 91,000 |
| Dec 19, 2025 | 1,120.00 | 1,126.00 | 1,117.00 | 1,126.00 | 1,116.69 | 0.99% | 58,300 |
| Dec 18, 2025 | 1,106.00 | 1,124.00 | 1,101.00 | 1,115.00 | 1,105.79 | 1.64% | 70,300 |
| Dec 17, 2025 | 1,120.00 | 1,120.00 | 1,097.00 | 1,097.00 | 1,087.93 | -2.23% | 66,600 |
| Dec 16, 2025 | 1,125.00 | 1,132.00 | 1,120.00 | 1,122.00 | 1,112.73 | -0.27% | 56,400 |
| Dec 15, 2025 | 1,101.00 | 1,128.00 | 1,100.00 | 1,125.00 | 1,115.70 | 2.83% | 75,500 |
| Dec 12, 2025 | 1,094.00 | 1,109.00 | 1,093.00 | 1,094.00 | 1,084.96 | 0.55% | 88,100 |
| Dec 11, 2025 | 1,115.00 | 1,115.00 | 1,088.00 | 1,088.00 | 1,079.01 | -2.51% | 112,400 |
| Dec 10, 2025 | 1,108.00 | 1,119.00 | 1,105.00 | 1,116.00 | 1,106.78 | 0.90% | 41,800 |
| Dec 9, 2025 | 1,118.00 | 1,124.00 | 1,104.00 | 1,106.00 | 1,096.86 | -0.54% | 81,800 |
| Dec 8, 2025 | 1,112.00 | 1,120.00 | 1,109.00 | 1,112.00 | 1,102.81 | - | 44,100 |
| Dec 5, 2025 | 1,117.00 | 1,121.00 | 1,108.00 | 1,112.00 | 1,102.81 | -0.45% | 49,000 |
| Dec 4, 2025 | 1,121.00 | 1,122.00 | 1,107.00 | 1,117.00 | 1,107.77 | -0.18% | 63,500 |
| Dec 3, 2025 | 1,145.00 | 1,145.00 | 1,119.00 | 1,119.00 | 1,109.75 | -2.86% | 57,100 |
| Dec 2, 2025 | 1,152.00 | 1,154.00 | 1,142.00 | 1,152.00 | 1,142.48 | -0.35% | 54,700 |
| Dec 1, 2025 | 1,127.00 | 1,156.00 | 1,125.00 | 1,156.00 | 1,146.45 | 2.57% | 128,600 |