Kurogane Kosakusho Ltd. (TYO:7997)
Japan
· Delayed Price · Currency is JPY 961.00
+6.00 (0.63%)
Mar 10, 2026, 1:31 PM JST
Kurogane Kosakusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 970.00 | 970.00 | 955.00 | 955.00 | 955.00 | -1.04% | 3,000 |
| Mar 6, 2026 | 965.00 | 965.00 | 960.00 | 965.00 | 965.00 | -0.52% | 1,100 |
| Mar 5, 2026 | 952.00 | 973.00 | 952.00 | 970.00 | 970.00 | 2.21% | 1,600 |
| Mar 4, 2026 | 963.00 | 963.00 | 949.00 | 949.00 | 949.00 | -2.57% | 5,400 |
| Mar 3, 2026 | 980.00 | 982.00 | 974.00 | 974.00 | 974.00 | -0.81% | 1,900 |
| Mar 2, 2026 | 982.00 | 982.00 | 965.00 | 982.00 | 982.00 | -0.10% | 3,300 |
| Feb 27, 2026 | 971.00 | 983.00 | 965.00 | 983.00 | 983.00 | 0.41% | 3,900 |
| Feb 26, 2026 | 986.00 | 986.00 | 974.00 | 979.00 | 979.00 | 0.10% | 3,900 |
| Feb 25, 2026 | 979.00 | 979.00 | 978.00 | 978.00 | 978.00 | 0.31% | 1,000 |
| Feb 24, 2026 | 979.00 | 979.00 | 966.00 | 975.00 | 975.00 | 0.93% | 2,200 |
| Feb 20, 2026 | 980.00 | 980.00 | 966.00 | 966.00 | 966.00 | -1.43% | 1,600 |
| Feb 19, 2026 | 969.00 | 980.00 | 968.00 | 980.00 | 980.00 | 0.31% | 5,300 |
| Feb 18, 2026 | 978.00 | 978.00 | 974.00 | 977.00 | 977.00 | 1.03% | 2,900 |
| Feb 17, 2026 | 979.00 | 979.00 | 965.00 | 967.00 | 967.00 | -1.12% | 2,000 |
| Feb 16, 2026 | 970.00 | 978.00 | 962.00 | 978.00 | 978.00 | 0.10% | 5,100 |
| Feb 13, 2026 | 977.00 | 977.00 | 952.00 | 977.00 | 977.00 | 0.51% | 5,000 |
| Feb 12, 2026 | 957.00 | 995.00 | 950.00 | 972.00 | 972.00 | 1.67% | 13,700 |
| Feb 10, 2026 | 944.00 | 957.00 | 938.00 | 956.00 | 956.00 | 1.27% | 6,600 |
| Feb 9, 2026 | 946.00 | 946.00 | 931.00 | 944.00 | 944.00 | 1.40% | 4,300 |
| Feb 6, 2026 | 932.00 | 937.00 | 931.00 | 931.00 | 931.00 | -0.43% | 4,100 |
| Feb 5, 2026 | 933.00 | 937.00 | 930.00 | 935.00 | 935.00 | 0.21% | 3,700 |
| Feb 4, 2026 | 939.00 | 940.00 | 931.00 | 933.00 | 933.00 | -0.64% | 3,500 |
| Feb 3, 2026 | 943.00 | 945.00 | 939.00 | 939.00 | 939.00 | -0.42% | 4,300 |
| Feb 2, 2026 | 947.00 | 953.00 | 942.00 | 943.00 | 943.00 | -0.42% | 1,600 |
| Jan 30, 2026 | 949.00 | 949.00 | 942.00 | 947.00 | 947.00 | 0.53% | 1,300 |
| Jan 29, 2026 | 950.00 | 950.00 | 942.00 | 942.00 | 942.00 | -0.63% | 2,000 |
| Jan 28, 2026 | 945.00 | 948.00 | 945.00 | 948.00 | 948.00 | 0.32% | 1,800 |
| Jan 27, 2026 | 953.00 | 953.00 | 944.00 | 945.00 | 945.00 | -0.42% | 4,400 |
| Jan 26, 2026 | 958.00 | 958.00 | 949.00 | 949.00 | 949.00 | -0.21% | 4,200 |
| Jan 23, 2026 | 952.00 | 954.00 | 949.00 | 951.00 | 951.00 | -0.11% | 5,400 |
| Jan 22, 2026 | 951.00 | 952.00 | 948.00 | 952.00 | 952.00 | 0.74% | 2,400 |
| Jan 21, 2026 | 953.00 | 953.00 | 943.00 | 945.00 | 945.00 | -0.84% | 4,000 |
| Jan 20, 2026 | 950.00 | 954.00 | 947.00 | 953.00 | 953.00 | 0.95% | 4,500 |
| Jan 19, 2026 | 949.00 | 954.00 | 944.00 | 944.00 | 944.00 | 0.32% | 12,900 |
| Jan 16, 2026 | 951.00 | 958.00 | 941.00 | 941.00 | 941.00 | -1.05% | 9,000 |
| Jan 15, 2026 | 961.00 | 972.00 | 948.00 | 951.00 | 951.00 | -1.14% | 13,100 |
| Jan 14, 2026 | 961.00 | 1,000.00 | 961.00 | 962.00 | 962.00 | 0.84% | 14,300 |
| Jan 13, 2026 | 950.00 | 962.00 | 947.00 | 954.00 | 954.00 | 0.95% | 6,500 |
| Jan 9, 2026 | 956.00 | 956.00 | 945.00 | 945.00 | 945.00 | -0.94% | 4,600 |
| Jan 8, 2026 | 952.00 | 957.00 | 949.00 | 954.00 | 954.00 | 0.21% | 2,300 |
| Jan 7, 2026 | 952.00 | 957.00 | 950.00 | 952.00 | 952.00 | -0.52% | 2,600 |
| Jan 6, 2026 | 959.00 | 959.00 | 950.00 | 957.00 | 957.00 | 0.10% | 6,400 |
| Jan 5, 2026 | 953.00 | 968.00 | 947.00 | 956.00 | 956.00 | 1.16% | 15,000 |
| Dec 30, 2025 | 924.00 | 951.00 | 924.00 | 945.00 | 945.00 | 2.27% | 10,000 |
| Dec 29, 2025 | 925.00 | 935.00 | 908.00 | 924.00 | 924.00 | 1.99% | 6,900 |
| Dec 26, 2025 | 911.00 | 920.00 | 896.00 | 906.00 | 906.00 | -0.55% | 30,300 |
| Dec 25, 2025 | 906.00 | 911.00 | 899.00 | 911.00 | 911.00 | 0.44% | 15,400 |
| Dec 24, 2025 | 891.00 | 912.00 | 891.00 | 907.00 | 907.00 | 1.00% | 12,100 |
| Dec 23, 2025 | 887.00 | 910.00 | 886.00 | 898.00 | 898.00 | 1.13% | 17,800 |
| Dec 22, 2025 | 891.00 | 896.00 | 888.00 | 888.00 | 888.00 | -0.34% | 18,800 |
| Dec 19, 2025 | 895.00 | 898.00 | 890.00 | 891.00 | 891.00 | -0.56% | 12,700 |
| Dec 18, 2025 | 889.00 | 896.00 | 889.00 | 896.00 | 896.00 | 0.90% | 10,000 |
| Dec 17, 2025 | 895.00 | 895.00 | 886.00 | 888.00 | 888.00 | -1.11% | 11,000 |
| Dec 16, 2025 | 904.00 | 929.00 | 897.00 | 898.00 | 898.00 | -0.66% | 32,700 |
| Dec 15, 2025 | 891.00 | 907.00 | 887.00 | 904.00 | 904.00 | 1.46% | 12,700 |
| Dec 12, 2025 | 896.00 | 902.00 | 883.00 | 891.00 | 891.00 | -0.56% | 17,100 |
| Dec 11, 2025 | 914.00 | 916.00 | 896.00 | 896.00 | 896.00 | -2.08% | 23,900 |
| Dec 10, 2025 | 919.00 | 920.00 | 913.00 | 915.00 | 915.00 | -0.11% | 11,400 |
| Dec 9, 2025 | 916.00 | 920.00 | 913.00 | 916.00 | 916.00 | -0.11% | 9,000 |
| Dec 8, 2025 | 920.00 | 926.00 | 916.00 | 917.00 | 917.00 | -0.22% | 10,600 |
| Dec 5, 2025 | 925.00 | 925.00 | 912.00 | 919.00 | 919.00 | -0.65% | 12,800 |
| Dec 4, 2025 | 917.00 | 931.00 | 917.00 | 925.00 | 925.00 | 0.87% | 10,500 |
| Dec 3, 2025 | 924.00 | 931.00 | 915.00 | 917.00 | 917.00 | -0.76% | 24,400 |
| Dec 2, 2025 | 958.00 | 961.00 | 923.00 | 924.00 | 924.00 | -3.55% | 34,500 |
| Dec 1, 2025 | 1,001.00 | 1,001.00 | 956.00 | 958.00 | 958.00 | -4.68% | 52,700 |
| Nov 28, 2025 | 1,024.00 | 1,025.00 | 994.00 | 1,005.00 | 1,005.00 | -2.24% | 68,200 |
| Nov 27, 2025 | 1,003.00 | 1,060.00 | 1,003.00 | 1,028.00 | 1,028.00 | -13.61% | 144,200 |
| Nov 26, 2025 | 1,164.00 | 1,194.00 | 1,164.00 | 1,190.00 | 1,149.76 | 3.12% | 80,200 |
| Nov 25, 2025 | 1,150.00 | 1,157.00 | 1,137.00 | 1,154.00 | 1,114.98 | 1.85% | 50,900 |
| Nov 21, 2025 | 1,121.00 | 1,134.00 | 1,121.00 | 1,133.00 | 1,094.69 | 0.44% | 37,600 |
| Nov 20, 2025 | 1,135.00 | 1,137.00 | 1,124.00 | 1,128.00 | 1,089.86 | 0.09% | 17,400 |
| Nov 19, 2025 | 1,130.00 | 1,133.00 | 1,122.00 | 1,127.00 | 1,088.89 | -0.35% | 22,400 |
| Nov 18, 2025 | 1,149.00 | 1,149.00 | 1,129.00 | 1,131.00 | 1,092.76 | -0.96% | 28,300 |
| Nov 17, 2025 | 1,141.00 | 1,150.00 | 1,132.00 | 1,142.00 | 1,103.39 | 0.18% | 24,000 |
| Nov 14, 2025 | 1,137.00 | 1,155.00 | 1,124.00 | 1,140.00 | 1,101.45 | 0.44% | 17,500 |
| Nov 13, 2025 | 1,130.00 | 1,150.00 | 1,130.00 | 1,135.00 | 1,096.62 | 0.53% | 12,300 |
| Nov 12, 2025 | 1,126.00 | 1,139.00 | 1,121.00 | 1,129.00 | 1,090.83 | 0.71% | 20,200 |
| Nov 11, 2025 | 1,105.00 | 1,128.00 | 1,105.00 | 1,121.00 | 1,083.10 | 1.54% | 20,600 |
| Nov 10, 2025 | 1,090.00 | 1,112.00 | 1,083.00 | 1,104.00 | 1,066.67 | 2.70% | 19,300 |
| Nov 7, 2025 | 1,084.00 | 1,085.00 | 1,066.00 | 1,075.00 | 1,038.65 | -0.83% | 17,700 |
| Nov 6, 2025 | 1,096.00 | 1,096.00 | 1,078.00 | 1,084.00 | 1,047.35 | -0.09% | 16,800 |
| Nov 5, 2025 | 1,086.00 | 1,091.00 | 1,063.00 | 1,085.00 | 1,048.31 | -0.09% | 36,200 |
| Nov 4, 2025 | 1,111.00 | 1,118.00 | 1,075.00 | 1,086.00 | 1,049.28 | -1.81% | 62,400 |
| Oct 31, 2025 | 1,096.00 | 1,139.00 | 1,091.00 | 1,106.00 | 1,068.60 | 0.91% | 50,700 |
| Oct 30, 2025 | 1,069.00 | 1,105.00 | 1,067.00 | 1,096.00 | 1,058.94 | 2.62% | 28,500 |
| Oct 29, 2025 | 1,087.00 | 1,099.00 | 1,066.00 | 1,068.00 | 1,031.89 | 0.28% | 24,900 |
| Oct 28, 2025 | 1,072.00 | 1,109.00 | 1,057.00 | 1,065.00 | 1,028.99 | 2.21% | 75,800 |
| Oct 27, 2025 | 985.00 | 1,076.00 | 977.00 | 1,042.00 | 1,006.77 | 7.31% | 94,400 |
| Oct 24, 2025 | 985.00 | 986.00 | 971.00 | 971.00 | 938.17 | -0.41% | 4,800 |
| Oct 23, 2025 | 980.00 | 982.00 | 969.00 | 975.00 | 942.03 | -0.91% | 15,300 |
| Oct 22, 2025 | 999.00 | 999.00 | 982.00 | 984.00 | 950.73 | -1.50% | 10,400 |
| Oct 21, 2025 | 1,010.00 | 1,010.00 | 980.00 | 999.00 | 965.22 | -0.20% | 25,300 |
| Oct 20, 2025 | 1,100.00 | 1,103.00 | 996.00 | 1,001.00 | 967.15 | -4.21% | 61,700 |
| Oct 17, 2025 | 987.00 | 1,054.00 | 981.00 | 1,045.00 | 1,009.67 | 5.88% | 71,400 |
| Oct 16, 2025 | 1,026.00 | 1,030.00 | 975.00 | 987.00 | 953.63 | -3.33% | 37,500 |
| Oct 15, 2025 | 1,006.00 | 1,035.00 | 1,006.00 | 1,021.00 | 986.48 | 1.69% | 8,600 |
| Oct 14, 2025 | 1,045.00 | 1,051.00 | 1,004.00 | 1,004.00 | 970.05 | -4.02% | 12,600 |
| Oct 10, 2025 | 1,040.00 | 1,050.00 | 1,032.00 | 1,046.00 | 1,010.63 | 1.06% | 9,200 |
| Oct 9, 2025 | 1,042.00 | 1,042.00 | 1,029.00 | 1,035.00 | 1,000.00 | 0.19% | 2,500 |
| Oct 8, 2025 | 1,019.00 | 1,037.00 | 1,017.00 | 1,033.00 | 998.07 | 1.67% | 10,900 |