Koukandekirukun, Inc. (TYO:7695)
Japan
· Delayed Price · Currency is JPY 745.00
-4.00 (-0.53%)
Apr 30, 2026, 9:33 AM JST
Koukandekirukun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 753.00 | 753.00 | 748.00 | 749.00 | 749.00 | -0.53% | 4,000 |
| Apr 27, 2026 | 760.00 | 760.00 | 751.00 | 753.00 | 753.00 | 0.13% | 7,600 |
| Apr 24, 2026 | 758.00 | 758.00 | 752.00 | 752.00 | 752.00 | -0.27% | 6,700 |
| Apr 23, 2026 | 759.00 | 759.00 | 754.00 | 754.00 | 754.00 | -0.92% | 3,400 |
| Apr 22, 2026 | 756.00 | 761.00 | 755.00 | 761.00 | 761.00 | 0.66% | 1,800 |
| Apr 21, 2026 | 761.00 | 765.00 | 755.00 | 756.00 | 756.00 | -0.66% | 3,000 |
| Apr 20, 2026 | 762.00 | 769.00 | 761.00 | 761.00 | 761.00 | -0.26% | 1,400 |
| Apr 17, 2026 | 753.00 | 763.00 | 753.00 | 763.00 | 763.00 | 1.33% | 4,700 |
| Apr 16, 2026 | 751.00 | 764.00 | 751.00 | 753.00 | 753.00 | 0.27% | 4,400 |
| Apr 15, 2026 | 758.00 | 760.00 | 751.00 | 751.00 | 751.00 | -0.66% | 7,500 |
| Apr 14, 2026 | 772.00 | 772.00 | 751.00 | 756.00 | 756.00 | -1.95% | 12,700 |
| Apr 13, 2026 | 777.00 | 777.00 | 771.00 | 771.00 | 771.00 | -0.26% | 3,100 |
| Apr 10, 2026 | 781.00 | 781.00 | 773.00 | 773.00 | 773.00 | -1.15% | 2,800 |
| Apr 9, 2026 | 790.00 | 790.00 | 781.00 | 782.00 | 782.00 | -0.51% | 3,300 |
| Apr 8, 2026 | 785.00 | 790.00 | 783.00 | 786.00 | 786.00 | - | 2,300 |
| Apr 7, 2026 | 785.00 | 796.00 | 785.00 | 786.00 | 786.00 | 0.13% | 2,300 |
| Apr 6, 2026 | 779.00 | 797.00 | 778.00 | 785.00 | 785.00 | 0.26% | 4,100 |
| Apr 3, 2026 | 792.00 | 792.00 | 770.00 | 783.00 | 783.00 | 0.26% | 6,000 |
| Apr 2, 2026 | 782.00 | 800.00 | 780.00 | 781.00 | 781.00 | -0.13% | 5,400 |
| Apr 1, 2026 | 790.00 | 790.00 | 782.00 | 782.00 | 782.00 | 0.26% | 2,600 |
| Mar 31, 2026 | 781.00 | 788.00 | 780.00 | 780.00 | 780.00 | -0.64% | 11,700 |
| Mar 30, 2026 | 774.00 | 800.00 | 769.00 | 785.00 | 785.00 | -7.54% | 24,100 |
| Mar 27, 2026 | 842.00 | 849.00 | 837.00 | 849.00 | 849.00 | 1.07% | 23,000 |
| Mar 26, 2026 | 842.00 | 845.00 | 833.00 | 840.00 | 840.00 | - | 14,500 |
| Mar 25, 2026 | 840.00 | 840.00 | 827.00 | 840.00 | 840.00 | -0.12% | 9,200 |
| Mar 24, 2026 | 831.00 | 841.00 | 831.00 | 841.00 | 841.00 | 1.33% | 9,100 |
| Mar 23, 2026 | 828.00 | 832.00 | 820.00 | 830.00 | 830.00 | 0.24% | 10,200 |
| Mar 19, 2026 | 820.00 | 833.00 | 820.00 | 828.00 | 828.00 | 0.36% | 11,600 |
| Mar 18, 2026 | 827.00 | 846.00 | 824.00 | 825.00 | 825.00 | 0.61% | 11,600 |
| Mar 17, 2026 | 827.00 | 827.00 | 819.00 | 820.00 | 820.00 | -0.97% | 13,200 |
| Mar 16, 2026 | 819.00 | 828.00 | 818.00 | 828.00 | 828.00 | 1.47% | 2,200 |
| Mar 13, 2026 | 813.00 | 817.00 | 812.00 | 816.00 | 816.00 | 0.62% | 2,900 |
| Mar 12, 2026 | 813.00 | 816.00 | 810.00 | 811.00 | 811.00 | -0.12% | 5,700 |
| Mar 11, 2026 | 817.00 | 817.00 | 812.00 | 812.00 | 812.00 | -0.61% | 6,300 |
| Mar 10, 2026 | 824.00 | 824.00 | 817.00 | 817.00 | 817.00 | 0.12% | 2,200 |
| 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 |