Koukandekirukun, Inc. (TYO:7695)
Japan
· Delayed Price · Currency is JPY 817.00
+1.00 (0.12%)
Mar 10, 2026, 3:30 PM JST
Koukandekirukun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 813.00 | 825.00 | 809.00 | 816.00 | 816.00 | 0.25% | 9,200 |
| Mar 6, 2026 | 816.00 | 816.00 | 813.00 | 814.00 | 814.00 | -0.12% | 4,300 |
| Mar 5, 2026 | 814.00 | 831.00 | 813.00 | 815.00 | 815.00 | 0.37% | 5,400 |
| Mar 4, 2026 | 813.00 | 820.00 | 810.00 | 812.00 | 812.00 | -0.12% | 7,100 |
| Mar 3, 2026 | 822.00 | 822.00 | 813.00 | 813.00 | 813.00 | -1.09% | 7,800 |
| Mar 2, 2026 | 820.00 | 822.00 | 819.00 | 822.00 | 822.00 | 0.37% | 2,800 |
| Feb 27, 2026 | 820.00 | 827.00 | 819.00 | 819.00 | 819.00 | -0.12% | 3,200 |
| Feb 26, 2026 | 826.00 | 829.00 | 820.00 | 820.00 | 820.00 | - | 8,600 |
| Feb 25, 2026 | 820.00 | 822.00 | 820.00 | 820.00 | 820.00 | 0.49% | 1,900 |
| Feb 24, 2026 | 826.00 | 830.00 | 815.00 | 816.00 | 816.00 | - | 5,500 |
| Feb 20, 2026 | 818.00 | 826.00 | 806.00 | 816.00 | 816.00 | -0.12% | 9,100 |
| Feb 19, 2026 | 821.00 | 821.00 | 817.00 | 817.00 | 817.00 | 0.12% | 3,400 |
| Feb 18, 2026 | 816.00 | 822.00 | 816.00 | 816.00 | 816.00 | - | 3,200 |
| Feb 17, 2026 | 830.00 | 830.00 | 816.00 | 816.00 | 816.00 | - | 2,500 |
| Feb 16, 2026 | 835.00 | 835.00 | 800.00 | 816.00 | 816.00 | -2.51% | 16,600 |
| Feb 13, 2026 | 823.00 | 837.00 | 821.00 | 837.00 | 837.00 | 1.82% | 9,400 |
| Feb 12, 2026 | 820.00 | 825.00 | 820.00 | 822.00 | 822.00 | 0.86% | 6,200 |
| Feb 10, 2026 | 813.00 | 815.00 | 810.00 | 815.00 | 815.00 | 0.87% | 8,500 |
| Feb 9, 2026 | 808.00 | 813.00 | 807.00 | 808.00 | 808.00 | 0.12% | 4,400 |
| Feb 6, 2026 | 808.00 | 811.00 | 804.00 | 807.00 | 807.00 | 0.12% | 4,100 |
| Feb 5, 2026 | 808.00 | 809.00 | 806.00 | 806.00 | 806.00 | -0.25% | 1,200 |
| Feb 4, 2026 | 813.00 | 813.00 | 807.00 | 808.00 | 808.00 | -0.62% | 1,200 |
| Feb 3, 2026 | 805.00 | 813.00 | 804.00 | 813.00 | 813.00 | 0.62% | 5,600 |
| Feb 2, 2026 | 808.00 | 811.00 | 802.00 | 808.00 | 808.00 | - | 5,400 |
| Jan 30, 2026 | 809.00 | 813.00 | 807.00 | 808.00 | 808.00 | -0.25% | 3,200 |
| Jan 29, 2026 | 810.00 | 810.00 | 808.00 | 810.00 | 810.00 | 0.25% | 2,100 |
| Jan 28, 2026 | 809.00 | 809.00 | 805.00 | 808.00 | 808.00 | -0.25% | 3,900 |
| Jan 27, 2026 | 802.00 | 810.00 | 802.00 | 810.00 | 810.00 | 1.00% | 4,300 |
| Jan 26, 2026 | 809.00 | 809.00 | 800.00 | 802.00 | 802.00 | -0.25% | 7,700 |
| Jan 23, 2026 | 801.00 | 807.00 | 800.00 | 804.00 | 804.00 | 0.37% | 4,700 |
| Jan 22, 2026 | 802.00 | 802.00 | 800.00 | 801.00 | 801.00 | 0.13% | 3,900 |
| Jan 21, 2026 | 800.00 | 804.00 | 799.00 | 800.00 | 800.00 | -0.37% | 9,000 |
| Jan 20, 2026 | 803.00 | 804.00 | 803.00 | 803.00 | 803.00 | - | 2,100 |
| Jan 19, 2026 | 802.00 | 810.00 | 801.00 | 803.00 | 803.00 | -1.47% | 19,300 |
| Jan 16, 2026 | 808.00 | 815.00 | 808.00 | 815.00 | 815.00 | 0.37% | 2,100 |
| Jan 15, 2026 | 812.00 | 813.00 | 808.00 | 812.00 | 812.00 | - | 4,300 |
| Jan 14, 2026 | 805.00 | 812.00 | 804.00 | 812.00 | 812.00 | 1.00% | 7,400 |
| Jan 13, 2026 | 809.00 | 809.00 | 802.00 | 804.00 | 804.00 | 0.25% | 10,100 |
| Jan 9, 2026 | 803.00 | 803.00 | 802.00 | 802.00 | 802.00 | -0.50% | 4,000 |
| Jan 8, 2026 | 806.00 | 808.00 | 802.00 | 806.00 | 806.00 | - | 3,900 |
| Jan 7, 2026 | 807.00 | 807.00 | 795.00 | 806.00 | 806.00 | 0.12% | 15,000 |
| Jan 6, 2026 | 805.00 | 812.00 | 800.00 | 805.00 | 805.00 | 0.12% | 7,700 |
| Jan 5, 2026 | 800.00 | 805.00 | 791.00 | 804.00 | 804.00 | 0.63% | 9,500 |
| Dec 30, 2025 | 803.00 | 804.00 | 792.00 | 799.00 | 799.00 | -0.13% | 18,200 |
| Dec 29, 2025 | 798.00 | 804.00 | 798.00 | 800.00 | 800.00 | 0.25% | 4,000 |
| Dec 26, 2025 | 806.00 | 806.00 | 794.00 | 798.00 | 798.00 | - | 19,900 |
| Dec 25, 2025 | 800.00 | 800.00 | 797.00 | 798.00 | 798.00 | -0.50% | 8,500 |
| Dec 24, 2025 | 801.00 | 805.00 | 798.00 | 802.00 | 802.00 | 0.12% | 17,400 |
| Dec 23, 2025 | 805.00 | 808.00 | 800.00 | 801.00 | 801.00 | -0.74% | 4,500 |
| Dec 22, 2025 | 806.00 | 807.00 | 799.00 | 807.00 | 807.00 | 0.25% | 18,200 |
| Dec 19, 2025 | 810.00 | 811.00 | 804.00 | 805.00 | 805.00 | -0.86% | 4,700 |
| Dec 18, 2025 | 805.00 | 812.00 | 802.00 | 812.00 | 812.00 | 0.62% | 800 |
| Dec 17, 2025 | 809.00 | 809.00 | 803.00 | 807.00 | 807.00 | -0.25% | 3,000 |
| Dec 16, 2025 | 810.00 | 817.00 | 807.00 | 809.00 | 809.00 | -1.10% | 2,600 |
| Dec 15, 2025 | 807.00 | 818.00 | 805.00 | 818.00 | 818.00 | 1.36% | 4,100 |
| Dec 12, 2025 | 813.00 | 813.00 | 800.00 | 807.00 | 807.00 | -0.25% | 10,800 |
| Dec 11, 2025 | 812.00 | 812.00 | 802.00 | 809.00 | 809.00 | -0.12% | 6,500 |
| Dec 10, 2025 | 815.00 | 817.00 | 810.00 | 810.00 | 810.00 | 0.12% | 2,500 |
| Dec 9, 2025 | 801.00 | 810.00 | 801.00 | 809.00 | 809.00 | -0.12% | 4,600 |
| Dec 8, 2025 | 809.00 | 810.00 | 800.00 | 810.00 | 810.00 | 0.12% | 7,500 |
| Dec 5, 2025 | 810.00 | 812.00 | 800.00 | 809.00 | 809.00 | -0.12% | 9,200 |
| Dec 4, 2025 | 807.00 | 822.00 | 800.00 | 810.00 | 810.00 | 0.50% | 8,800 |
| Dec 3, 2025 | 810.00 | 813.00 | 805.00 | 806.00 | 806.00 | -0.49% | 7,200 |
| Dec 2, 2025 | 819.00 | 820.00 | 810.00 | 810.00 | 810.00 | -0.98% | 11,700 |
| Dec 1, 2025 | 835.00 | 847.00 | 817.00 | 818.00 | 818.00 | -2.04% | 13,000 |
| Nov 28, 2025 | 843.00 | 844.00 | 834.00 | 835.00 | 835.00 | -0.95% | 5,600 |
| Nov 27, 2025 | 855.00 | 855.00 | 843.00 | 843.00 | 843.00 | -1.52% | 4,800 |
| Nov 26, 2025 | 862.00 | 862.00 | 849.00 | 856.00 | 856.00 | -0.70% | 6,900 |
| Nov 25, 2025 | 862.00 | 863.00 | 835.00 | 862.00 | 862.00 | -0.23% | 28,200 |
| Nov 21, 2025 | 793.00 | 864.00 | 783.00 | 864.00 | 864.00 | 8.14% | 24,500 |
| Nov 20, 2025 | 811.00 | 814.00 | 790.00 | 799.00 | 799.00 | -1.48% | 16,100 |
| Nov 19, 2025 | 817.00 | 825.00 | 811.00 | 811.00 | 811.00 | -0.73% | 3,100 |
| Nov 18, 2025 | 831.00 | 831.00 | 816.00 | 817.00 | 817.00 | -1.68% | 14,000 |
| Nov 17, 2025 | 845.00 | 845.00 | 831.00 | 831.00 | 831.00 | -3.93% | 6,800 |
| Nov 14, 2025 | 830.00 | 865.00 | 830.00 | 865.00 | 865.00 | 3.35% | 7,100 |
| Nov 13, 2025 | 835.00 | 837.00 | 832.00 | 837.00 | 837.00 | 0.24% | 2,900 |
| Nov 12, 2025 | 839.00 | 843.00 | 831.00 | 835.00 | 835.00 | -0.60% | 6,000 |
| Nov 11, 2025 | 844.00 | 844.00 | 836.00 | 840.00 | 840.00 | -0.47% | 2,900 |
| Nov 10, 2025 | 840.00 | 845.00 | 837.00 | 844.00 | 844.00 | 0.48% | 1,500 |
| Nov 7, 2025 | 835.00 | 840.00 | 835.00 | 840.00 | 840.00 | - | 5,000 |
| Nov 6, 2025 | 851.00 | 851.00 | 836.00 | 840.00 | 840.00 | - | 14,500 |
| Nov 5, 2025 | 850.00 | 850.00 | 837.00 | 840.00 | 840.00 | -1.18% | 3,000 |
| Nov 4, 2025 | 858.00 | 865.00 | 850.00 | 850.00 | 850.00 | 0.83% | 7,800 |
| Oct 31, 2025 | 849.00 | 857.00 | 836.00 | 843.00 | 843.00 | 0.24% | 2,500 |
| Oct 30, 2025 | 839.00 | 857.00 | 833.00 | 841.00 | 841.00 | -1.48% | 8,100 |
| Oct 29, 2025 | 853.33 | 863.33 | 853.33 | 853.67 | 853.67 | 0.04% | 4,199 |
| Oct 28, 2025 | 862.33 | 862.33 | 851.67 | 853.33 | 853.33 | 0.71% | 3,599 |
| Oct 27, 2025 | 863.33 | 863.33 | 846.67 | 847.33 | 847.33 | 3.29% | 28,799 |
| Oct 24, 2025 | 826.67 | 826.67 | 820.33 | 820.33 | 820.33 | -0.77% | 12,299 |
| Oct 23, 2025 | 833.33 | 833.33 | 826.67 | 826.67 | 826.67 | -0.80% | 6,899 |
| Oct 22, 2025 | 830.00 | 833.33 | 828.67 | 833.33 | 833.33 | 0.40% | 4,199 |
| Oct 21, 2025 | 834.00 | 834.00 | 818.67 | 830.00 | 830.00 | 1.55% | 5,999 |
| Oct 20, 2025 | 818.33 | 826.33 | 817.33 | 817.33 | 817.33 | - | 8,699 |
| Oct 17, 2025 | 817.33 | 824.00 | 817.00 | 817.33 | 817.33 | -0.12% | 7,199 |
| Oct 16, 2025 | 817.33 | 825.67 | 817.33 | 818.33 | 818.33 | - | 6,599 |
| Oct 15, 2025 | 823.33 | 823.33 | 818.33 | 818.33 | 818.33 | - | 2,699 |
| Oct 14, 2025 | 823.33 | 826.00 | 818.33 | 818.33 | 818.33 | -1.52% | 12,899 |
| Oct 10, 2025 | 836.67 | 836.67 | 831.00 | 831.00 | 831.00 | -0.87% | 9,299 |
| Oct 9, 2025 | 842.67 | 843.00 | 838.33 | 838.33 | 838.33 | -0.36% | 4,499 |
| Oct 8, 2025 | 847.67 | 847.67 | 837.00 | 841.33 | 841.33 | 0.56% | 6,899 |