Kurogane Kosakusho Ltd. (TYO:7997)
Japan
· Delayed Price · Currency is JPY 962.00
+1.00 (0.10%)
Apr 28, 2026, 2:30 PM JST
Kurogane Kosakusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | 0.10% | 500 |
| Apr 27, 2026 | 972.00 | 972.00 | 961.00 | 961.00 | 961.00 | -0.31% | 1,700 |
| Apr 24, 2026 | 967.00 | 967.00 | 963.00 | 964.00 | 964.00 | -0.31% | 500 |
| Apr 23, 2026 | 978.00 | 978.00 | 967.00 | 967.00 | 967.00 | -0.51% | 1,700 |
| Apr 22, 2026 | 970.00 | 972.00 | 970.00 | 972.00 | 972.00 | -1.02% | 7,400 |
| Apr 21, 2026 | 983.00 | 983.00 | 963.00 | 982.00 | 982.00 | -0.10% | 1,600 |
| Apr 20, 2026 | 982.00 | 983.00 | 964.00 | 983.00 | 983.00 | 2.40% | 1,300 |
| Apr 17, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - | 100 |
| Apr 16, 2026 | 965.00 | 974.00 | 959.00 | 960.00 | 960.00 | -0.52% | 1,900 |
| Apr 15, 2026 | 962.00 | 983.00 | 962.00 | 965.00 | 965.00 | -0.52% | 4,400 |
| Apr 14, 2026 | 991.00 | 1,009.00 | 970.00 | 970.00 | 970.00 | -2.32% | 8,600 |
| Apr 13, 2026 | 998.00 | 998.00 | 993.00 | 993.00 | 993.00 | -0.50% | 1,300 |
| Apr 10, 2026 | 987.00 | 998.00 | 987.00 | 998.00 | 998.00 | 1.22% | 1,000 |
| Apr 9, 2026 | 987.00 | 999.00 | 984.00 | 986.00 | 986.00 | -0.20% | 2,300 |
| Apr 8, 2026 | 977.00 | 988.00 | 977.00 | 988.00 | 988.00 | 1.13% | 3,700 |
| Apr 7, 2026 | 980.00 | 980.00 | 967.00 | 977.00 | 977.00 | - | 2,200 |
| Apr 6, 2026 | 968.00 | 978.00 | 965.00 | 977.00 | 977.00 | 1.77% | 2,600 |
| Apr 3, 2026 | 963.00 | 963.00 | 956.00 | 960.00 | 960.00 | -0.72% | 1,500 |
| Apr 2, 2026 | 958.00 | 967.00 | 958.00 | 967.00 | 967.00 | - | 1,200 |
| Apr 1, 2026 | 962.00 | 968.00 | 960.00 | 967.00 | 967.00 | 0.62% | 800 |
| Mar 31, 2026 | 961.00 | 961.00 | 960.00 | 961.00 | 961.00 | - | 400 |
| Mar 30, 2026 | 960.00 | 976.00 | 960.00 | 961.00 | 961.00 | 0.10% | 1,100 |
| Mar 27, 2026 | 967.00 | 967.00 | 960.00 | 960.00 | 960.00 | 0.84% | 1,400 |
| Mar 26, 2026 | 983.00 | 983.00 | 952.00 | 952.00 | 952.00 | -0.21% | 7,300 |
| Mar 25, 2026 | 966.00 | 966.00 | 940.00 | 954.00 | 954.00 | 0.32% | 2,500 |
| Mar 24, 2026 | 970.00 | 970.00 | 947.00 | 951.00 | 951.00 | 0.42% | 2,000 |
| Mar 23, 2026 | 980.00 | 980.00 | 947.00 | 947.00 | 947.00 | -1.35% | 6,900 |
| Mar 19, 2026 | 950.00 | 960.00 | 947.00 | 960.00 | 960.00 | 0.42% | 1,400 |
| Mar 18, 2026 | 951.00 | 956.00 | 948.00 | 956.00 | 956.00 | 0.53% | 1,200 |
| Mar 17, 2026 | 959.00 | 959.00 | 949.00 | 951.00 | 951.00 | -0.83% | 1,300 |
| Mar 16, 2026 | 953.00 | 960.00 | 948.00 | 959.00 | 959.00 | 0.74% | 1,700 |
| Mar 13, 2026 | 962.00 | 962.00 | 951.00 | 952.00 | 952.00 | -1.35% | 1,300 |
| Mar 12, 2026 | 954.00 | 965.00 | 943.00 | 965.00 | 965.00 | 1.05% | 4,900 |
| Mar 11, 2026 | 970.00 | 970.00 | 955.00 | 955.00 | 955.00 | -0.62% | 7,600 |
| Mar 10, 2026 | 974.00 | 974.00 | 961.00 | 961.00 | 961.00 | 0.63% | 800 |
| 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 |