Kuroda Precision Industries Ltd. (TYO:7726)
Japan
· Delayed Price · Currency is JPY 1,064.00
-8.00 (-0.75%)
Apr 28, 2026, 3:30 PM JST
TYO:7726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,100.00 | 1,106.00 | 1,062.00 | 1,064.00 | 1,064.00 | -0.75% | 25,300 |
| Apr 27, 2026 | 1,048.00 | 1,092.00 | 1,045.00 | 1,072.00 | 1,072.00 | 2.29% | 33,500 |
| Apr 24, 2026 | 1,053.00 | 1,094.00 | 1,042.00 | 1,048.00 | 1,048.00 | -1.32% | 20,500 |
| Apr 23, 2026 | 1,062.00 | 1,064.00 | 1,040.00 | 1,062.00 | 1,062.00 | 1.72% | 19,400 |
| Apr 22, 2026 | 1,051.00 | 1,062.00 | 1,041.00 | 1,044.00 | 1,044.00 | -2.25% | 4,500 |
| Apr 21, 2026 | 1,071.00 | 1,071.00 | 1,039.00 | 1,068.00 | 1,068.00 | - | 4,800 |
| Apr 20, 2026 | 1,036.00 | 1,075.00 | 1,036.00 | 1,068.00 | 1,068.00 | 3.89% | 24,400 |
| Apr 17, 2026 | 1,045.00 | 1,045.00 | 1,022.00 | 1,028.00 | 1,028.00 | -1.63% | 7,400 |
| Apr 16, 2026 | 1,029.00 | 1,059.00 | 1,029.00 | 1,045.00 | 1,045.00 | 0.77% | 14,700 |
| Apr 15, 2026 | 1,045.00 | 1,045.00 | 1,023.00 | 1,037.00 | 1,037.00 | -0.38% | 13,000 |
| Apr 14, 2026 | 1,035.00 | 1,045.00 | 1,027.00 | 1,041.00 | 1,041.00 | 1.36% | 12,800 |
| Apr 13, 2026 | 1,018.00 | 1,030.00 | 1,015.00 | 1,027.00 | 1,027.00 | 0.79% | 14,400 |
| Apr 10, 2026 | 1,020.00 | 1,020.00 | 1,005.00 | 1,019.00 | 1,019.00 | 0.49% | 6,400 |
| Apr 9, 2026 | 1,024.00 | 1,024.00 | 1,005.00 | 1,014.00 | 1,014.00 | -0.49% | 2,000 |
| Apr 8, 2026 | 1,015.00 | 1,027.00 | 1,008.00 | 1,019.00 | 1,019.00 | 2.10% | 11,800 |
| Apr 7, 2026 | 1,009.00 | 1,016.00 | 998.00 | 998.00 | 998.00 | -1.09% | 6,500 |
| Apr 6, 2026 | 1,013.00 | 1,013.00 | 1,001.00 | 1,009.00 | 1,009.00 | 0.90% | 3,900 |
| Apr 3, 2026 | 995.00 | 1,001.00 | 995.00 | 1,000.00 | 1,000.00 | 0.50% | 2,200 |
| Apr 2, 2026 | 1,016.00 | 1,016.00 | 995.00 | 995.00 | 995.00 | -2.07% | 5,300 |
| Apr 1, 2026 | 982.00 | 1,031.00 | 982.00 | 1,016.00 | 1,016.00 | 3.36% | 15,000 |
| Mar 31, 2026 | 986.00 | 1,009.00 | 982.00 | 983.00 | 983.00 | -0.30% | 6,900 |
| Mar 30, 2026 | 986.00 | 999.00 | 981.00 | 986.00 | 986.00 | -3.90% | 11,200 |
| Mar 27, 2026 | 1,010.00 | 1,045.00 | 1,010.00 | 1,026.00 | 1,016.00 | 1.58% | 17,800 |
| Mar 26, 2026 | 1,020.00 | 1,026.00 | 1,010.00 | 1,010.00 | 1,000.16 | -0.88% | 4,400 |
| Mar 25, 2026 | 1,010.00 | 1,038.00 | 1,010.00 | 1,019.00 | 1,009.07 | 1.39% | 8,400 |
| Mar 24, 2026 | 1,000.00 | 1,023.00 | 1,000.00 | 1,005.00 | 995.20 | 1.52% | 11,900 |
| Mar 23, 2026 | 992.00 | 1,015.00 | 982.00 | 990.00 | 980.35 | -1.00% | 15,400 |
| Mar 19, 2026 | 991.00 | 1,011.00 | 989.00 | 1,000.00 | 990.25 | -0.20% | 9,300 |
| Mar 18, 2026 | 990.00 | 1,008.00 | 990.00 | 1,002.00 | 992.23 | 1.52% | 14,200 |
| Mar 17, 2026 | 999.00 | 1,005.00 | 987.00 | 987.00 | 977.38 | - | 10,000 |
| Mar 16, 2026 | 981.00 | 990.00 | 975.00 | 987.00 | 977.38 | 0.61% | 8,500 |
| Mar 13, 2026 | 973.00 | 993.00 | 973.00 | 981.00 | 971.44 | 0.41% | 20,500 |
| Mar 12, 2026 | 1,006.00 | 1,006.00 | 977.00 | 977.00 | 967.48 | -2.88% | 8,700 |
| Mar 11, 2026 | 1,008.00 | 1,040.00 | 1,000.00 | 1,006.00 | 996.19 | 2.97% | 23,500 |
| Mar 10, 2026 | 954.00 | 998.00 | 943.00 | 977.00 | 967.48 | 2.52% | 22,100 |
| Mar 9, 2026 | 946.00 | 969.00 | 932.00 | 953.00 | 943.71 | 0.21% | 31,900 |
| Mar 6, 2026 | 967.00 | 967.00 | 951.00 | 951.00 | 941.73 | -1.65% | 9,700 |
| Mar 5, 2026 | 973.00 | 986.00 | 958.00 | 967.00 | 957.58 | 2.55% | 17,600 |
| Mar 4, 2026 | 969.00 | 969.00 | 918.00 | 943.00 | 933.81 | -4.17% | 66,200 |
| Mar 3, 2026 | 987.00 | 1,008.00 | 984.00 | 984.00 | 974.41 | -0.30% | 26,400 |
| Mar 2, 2026 | 1,011.00 | 1,011.00 | 983.00 | 987.00 | 977.38 | -3.80% | 47,500 |
| Feb 27, 2026 | 1,014.00 | 1,026.00 | 1,011.00 | 1,026.00 | 1,016.00 | 1.68% | 10,000 |
| Feb 26, 2026 | 1,026.00 | 1,033.00 | 1,008.00 | 1,009.00 | 999.17 | -1.66% | 15,000 |
| Feb 25, 2026 | 1,032.00 | 1,048.00 | 1,022.00 | 1,026.00 | 1,016.00 | -0.39% | 17,000 |
| Feb 24, 2026 | 1,050.00 | 1,055.00 | 1,030.00 | 1,030.00 | 1,019.96 | -2.37% | 13,200 |
| Feb 20, 2026 | 1,050.00 | 1,058.00 | 1,037.00 | 1,055.00 | 1,044.72 | -0.94% | 14,800 |
| Feb 19, 2026 | 1,075.00 | 1,075.00 | 1,046.00 | 1,065.00 | 1,054.62 | -1.39% | 20,700 |
| Feb 18, 2026 | 1,031.00 | 1,080.00 | 1,019.00 | 1,080.00 | 1,069.47 | 4.75% | 29,100 |
| Feb 17, 2026 | 1,026.00 | 1,032.00 | 1,006.00 | 1,031.00 | 1,020.95 | 1.08% | 16,000 |
| Feb 16, 2026 | 1,005.00 | 1,025.00 | 997.00 | 1,020.00 | 1,010.06 | 1.39% | 30,500 |
| Feb 13, 2026 | 1,036.00 | 1,036.00 | 1,002.00 | 1,006.00 | 996.19 | -3.18% | 24,700 |
| Feb 12, 2026 | 1,019.00 | 1,041.00 | 1,019.00 | 1,039.00 | 1,028.87 | 0.78% | 29,800 |
| Feb 10, 2026 | 1,020.00 | 1,034.00 | 1,020.00 | 1,031.00 | 1,020.95 | 1.08% | 9,900 |
| Feb 9, 2026 | 1,034.00 | 1,038.00 | 1,018.00 | 1,020.00 | 1,010.06 | -0.20% | 6,300 |
| Feb 6, 2026 | 1,044.00 | 1,044.00 | 1,011.00 | 1,022.00 | 1,012.04 | -2.11% | 18,300 |
| Feb 5, 2026 | 1,036.00 | 1,057.00 | 1,036.00 | 1,044.00 | 1,033.82 | 0.77% | 39,700 |
| Feb 4, 2026 | 1,003.00 | 1,040.00 | 997.00 | 1,036.00 | 1,025.90 | 3.08% | 32,800 |
| Feb 3, 2026 | 991.00 | 1,008.00 | 991.00 | 1,005.00 | 995.20 | 1.93% | 6,900 |
| Feb 2, 2026 | 1,003.00 | 1,019.00 | 983.00 | 986.00 | 976.39 | -2.09% | 22,200 |
| Jan 30, 2026 | 990.00 | 1,014.00 | 990.00 | 1,007.00 | 997.19 | 0.40% | 16,400 |
| Jan 29, 2026 | 997.00 | 1,005.00 | 985.00 | 1,003.00 | 993.22 | 1.21% | 19,800 |
| Jan 28, 2026 | 999.00 | 1,014.00 | 973.00 | 991.00 | 981.34 | -0.80% | 21,200 |
| Jan 27, 2026 | 996.00 | 1,005.00 | 988.00 | 999.00 | 989.26 | 0.40% | 13,400 |
| Jan 26, 2026 | 1,043.00 | 1,043.00 | 994.00 | 995.00 | 985.30 | -4.78% | 34,300 |
| Jan 23, 2026 | 1,044.00 | 1,050.00 | 1,030.00 | 1,045.00 | 1,034.81 | 0.29% | 23,500 |
| Jan 22, 2026 | 1,047.00 | 1,061.00 | 1,035.00 | 1,042.00 | 1,031.84 | 1.36% | 50,100 |
| Jan 21, 2026 | 1,006.00 | 1,039.00 | 1,005.00 | 1,028.00 | 1,017.98 | 0.78% | 33,200 |
| Jan 20, 2026 | 1,027.00 | 1,046.00 | 1,010.00 | 1,020.00 | 1,010.06 | -0.68% | 22,800 |
| Jan 19, 2026 | 1,047.00 | 1,047.00 | 1,023.00 | 1,027.00 | 1,016.99 | -2.19% | 11,800 |
| Jan 16, 2026 | 1,050.00 | 1,059.00 | 1,017.00 | 1,050.00 | 1,039.77 | 0.77% | 38,600 |
| Jan 15, 2026 | 1,025.00 | 1,043.00 | 1,020.00 | 1,042.00 | 1,031.84 | 1.66% | 41,600 |
| Jan 14, 2026 | 1,004.00 | 1,028.00 | 1,003.00 | 1,025.00 | 1,015.01 | 2.71% | 29,500 |
| Jan 13, 2026 | 1,002.00 | 1,008.00 | 990.00 | 998.00 | 988.27 | 0.71% | 25,200 |
| Jan 9, 2026 | 1,012.00 | 1,013.00 | 988.00 | 991.00 | 981.34 | -2.08% | 25,600 |
| Jan 8, 2026 | 1,029.00 | 1,035.00 | 1,007.00 | 1,012.00 | 1,002.14 | -1.36% | 27,600 |
| Jan 7, 2026 | 998.00 | 1,032.00 | 995.00 | 1,026.00 | 1,016.00 | 3.01% | 36,500 |
| Jan 6, 2026 | 990.00 | 997.00 | 985.00 | 996.00 | 986.29 | 1.12% | 16,200 |
| Jan 5, 2026 | 985.00 | 990.00 | 981.00 | 985.00 | 975.40 | 1.03% | 12,900 |
| Dec 30, 2025 | 995.00 | 999.00 | 970.00 | 975.00 | 965.50 | -2.01% | 28,000 |
| Dec 29, 2025 | 1,019.00 | 1,019.00 | 995.00 | 995.00 | 985.30 | 0.20% | 20,000 |
| Dec 26, 2025 | 993.00 | 1,028.00 | 987.00 | 993.00 | 983.32 | 0.71% | 62,600 |
| Dec 25, 2025 | 981.00 | 1,005.00 | 980.00 | 986.00 | 976.39 | 1.13% | 34,100 |
| Dec 24, 2025 | 962.00 | 1,031.00 | 962.00 | 975.00 | 965.50 | 1.04% | 133,300 |
| Dec 23, 2025 | 1,000.00 | 1,000.00 | 965.00 | 965.00 | 955.59 | -2.72% | 34,500 |
| Dec 22, 2025 | 989.00 | 1,060.00 | 979.00 | 992.00 | 982.33 | 1.74% | 91,500 |
| Dec 19, 2025 | 990.00 | 1,004.00 | 962.00 | 975.00 | 965.50 | -1.42% | 38,900 |
| Dec 18, 2025 | 995.00 | 1,024.00 | 977.00 | 989.00 | 979.36 | 0.30% | 33,500 |
| Dec 17, 2025 | 993.00 | 1,066.00 | 976.00 | 986.00 | 976.39 | -1.40% | 107,700 |
| Dec 16, 2025 | 1,042.00 | 1,064.00 | 982.00 | 1,000.00 | 990.25 | -3.94% | 99,800 |
| Dec 15, 2025 | 1,060.00 | 1,066.00 | 1,001.00 | 1,041.00 | 1,030.85 | -4.50% | 113,400 |
| Dec 12, 2025 | 1,088.00 | 1,172.00 | 1,052.00 | 1,090.00 | 1,079.38 | -3.54% | 274,000 |
| Dec 11, 2025 | 1,148.00 | 1,350.00 | 1,108.00 | 1,130.00 | 1,118.99 | -1.57% | 1,823,600 |
| Dec 10, 2025 | 999.00 | 1,148.00 | 995.00 | 1,148.00 | 1,136.81 | 15.03% | 341,500 |
| Dec 9, 2025 | 1,014.00 | 1,014.00 | 988.00 | 998.00 | 988.27 | -1.58% | 16,300 |
| Dec 8, 2025 | 987.00 | 1,019.00 | 978.00 | 1,014.00 | 1,004.12 | 4.32% | 32,300 |
| Dec 5, 2025 | 955.00 | 1,020.00 | 955.00 | 972.00 | 962.53 | 2.86% | 60,000 |
| Dec 4, 2025 | 931.00 | 955.00 | 926.00 | 945.00 | 935.79 | 1.07% | 8,200 |
| Dec 3, 2025 | 934.00 | 935.00 | 925.00 | 935.00 | 925.89 | 0.86% | 4,300 |
| Dec 2, 2025 | 930.00 | 932.00 | 922.00 | 927.00 | 917.96 | 0.54% | 3,600 |
| Dec 1, 2025 | 931.00 | 945.00 | 921.00 | 922.00 | 913.01 | -1.60% | 5,100 |