Kpp Group Holdings Co., Ltd. (TYO:9274)
Japan
· Delayed Price · Currency is JPY 958.00
+19.00 (2.02%)
Apr 28, 2026, 3:30 PM JST
Kpp Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 954.00 | 960.00 | 943.00 | 958.00 | 958.00 | 2.02% | 403,600 |
| Apr 27, 2026 | 956.00 | 963.00 | 927.00 | 939.00 | 939.00 | -0.21% | 355,900 |
| Apr 24, 2026 | 941.00 | 952.00 | 936.00 | 941.00 | 941.00 | - | 131,700 |
| Apr 23, 2026 | 964.00 | 972.00 | 933.00 | 941.00 | 941.00 | -3.09% | 233,600 |
| Apr 22, 2026 | 990.00 | 990.00 | 971.00 | 971.00 | 971.00 | -1.92% | 166,300 |
| Apr 21, 2026 | 984.00 | 998.00 | 982.00 | 990.00 | 990.00 | 1.23% | 255,300 |
| Apr 20, 2026 | 972.00 | 983.00 | 935.00 | 978.00 | 978.00 | 0.20% | 312,800 |
| Apr 17, 2026 | 968.00 | 984.00 | 968.00 | 976.00 | 976.00 | 1.24% | 214,900 |
| Apr 16, 2026 | 960.00 | 969.00 | 951.00 | 964.00 | 964.00 | - | 239,100 |
| Apr 15, 2026 | 945.00 | 970.00 | 944.00 | 964.00 | 964.00 | 3.54% | 357,500 |
| Apr 14, 2026 | 913.00 | 935.00 | 911.00 | 931.00 | 931.00 | 1.86% | 154,700 |
| Apr 13, 2026 | 922.00 | 923.00 | 905.00 | 914.00 | 914.00 | -0.11% | 133,700 |
| Apr 10, 2026 | 926.00 | 930.00 | 908.00 | 915.00 | 915.00 | 0.11% | 180,600 |
| Apr 9, 2026 | 921.00 | 928.00 | 911.00 | 914.00 | 914.00 | 0.22% | 194,600 |
| Apr 8, 2026 | 920.00 | 925.00 | 909.00 | 912.00 | 912.00 | 0.44% | 178,800 |
| Apr 7, 2026 | 910.00 | 917.00 | 902.00 | 908.00 | 908.00 | 0.67% | 112,400 |
| Apr 6, 2026 | 910.00 | 911.00 | 900.00 | 902.00 | 902.00 | -0.11% | 148,900 |
| Apr 3, 2026 | 894.00 | 906.00 | 894.00 | 903.00 | 903.00 | 0.78% | 70,600 |
| Apr 2, 2026 | 913.00 | 925.00 | 890.00 | 896.00 | 896.00 | -0.22% | 145,700 |
| Apr 1, 2026 | 892.00 | 905.00 | 883.00 | 898.00 | 898.00 | 2.39% | 243,700 |
| Mar 31, 2026 | 880.00 | 885.00 | 870.00 | 877.00 | 877.00 | 0.69% | 303,900 |
| Mar 30, 2026 | 839.00 | 871.00 | 833.00 | 871.00 | 871.00 | -1.25% | 538,000 |
| Mar 27, 2026 | 879.00 | 890.00 | 876.00 | 882.00 | 864.00 | 0.11% | 698,200 |
| Mar 26, 2026 | 880.00 | 888.00 | 871.00 | 881.00 | 863.02 | 0.23% | 375,900 |
| Mar 25, 2026 | 876.00 | 882.00 | 872.00 | 879.00 | 861.06 | 2.09% | 236,800 |
| Mar 24, 2026 | 861.00 | 867.00 | 855.00 | 861.00 | 843.43 | 2.26% | 247,200 |
| Mar 23, 2026 | 850.00 | 853.00 | 831.00 | 842.00 | 824.82 | -2.88% | 530,300 |
| Mar 19, 2026 | 877.00 | 883.00 | 867.00 | 867.00 | 849.31 | -2.69% | 356,300 |
| Mar 18, 2026 | 883.00 | 891.00 | 881.00 | 891.00 | 872.82 | 2.18% | 195,000 |
| Mar 17, 2026 | 872.00 | 883.00 | 872.00 | 872.00 | 854.20 | 0.35% | 213,100 |
| Mar 16, 2026 | 871.00 | 883.00 | 867.00 | 869.00 | 851.27 | -0.91% | 341,500 |
| Mar 13, 2026 | 883.00 | 890.00 | 877.00 | 877.00 | 859.10 | -1.13% | 299,100 |
| Mar 12, 2026 | 900.00 | 905.00 | 887.00 | 887.00 | 868.90 | -1.33% | 356,900 |
| Mar 11, 2026 | 910.00 | 915.00 | 899.00 | 899.00 | 880.65 | -0.33% | 159,500 |
| Mar 10, 2026 | 895.00 | 907.00 | 888.00 | 902.00 | 883.59 | 2.38% | 217,800 |
| Mar 9, 2026 | 866.00 | 887.00 | 854.00 | 881.00 | 863.02 | -3.19% | 481,100 |
| Mar 6, 2026 | 899.00 | 910.00 | 890.00 | 910.00 | 891.43 | 0.44% | 253,000 |
| Mar 5, 2026 | 905.00 | 921.00 | 901.00 | 906.00 | 887.51 | 3.07% | 231,300 |
| Mar 4, 2026 | 892.00 | 892.00 | 866.00 | 879.00 | 861.06 | -3.09% | 435,500 |
| Mar 3, 2026 | 926.00 | 928.00 | 902.00 | 907.00 | 888.49 | -1.95% | 270,200 |
| Mar 2, 2026 | 914.00 | 930.00 | 906.00 | 925.00 | 906.12 | -1.07% | 421,700 |
| Feb 27, 2026 | 926.00 | 940.00 | 923.00 | 935.00 | 915.92 | 1.08% | 294,900 |
| Feb 26, 2026 | 932.00 | 939.00 | 924.00 | 925.00 | 906.12 | -0.22% | 304,800 |
| Feb 25, 2026 | 915.00 | 938.00 | 903.00 | 927.00 | 908.08 | 0.76% | 286,600 |
| Feb 24, 2026 | 900.00 | 926.00 | 900.00 | 920.00 | 901.22 | 1.43% | 357,500 |
| Feb 20, 2026 | 902.00 | 916.00 | 898.00 | 907.00 | 888.49 | -0.22% | 286,600 |
| Feb 19, 2026 | 915.00 | 916.00 | 906.00 | 909.00 | 890.45 | -0.11% | 137,300 |
| Feb 18, 2026 | 904.00 | 914.00 | 901.00 | 910.00 | 891.43 | 1.00% | 142,200 |
| Feb 17, 2026 | 909.00 | 918.00 | 894.00 | 901.00 | 882.61 | -1.31% | 185,400 |
| Feb 16, 2026 | 913.00 | 916.00 | 886.00 | 913.00 | 894.37 | 0.11% | 312,600 |
| Feb 13, 2026 | 922.00 | 928.00 | 899.00 | 912.00 | 893.39 | -1.83% | 264,700 |
| Feb 12, 2026 | 930.00 | 935.00 | 923.00 | 929.00 | 910.04 | - | 256,800 |
| Feb 10, 2026 | 915.00 | 929.00 | 915.00 | 929.00 | 910.04 | 1.20% | 163,200 |
| Feb 9, 2026 | 926.00 | 927.00 | 916.00 | 918.00 | 899.27 | -0.11% | 237,600 |
| Feb 6, 2026 | 915.00 | 923.00 | 911.00 | 919.00 | 900.24 | 0.22% | 118,900 |
| Feb 5, 2026 | 922.00 | 922.00 | 909.00 | 917.00 | 898.29 | 0.55% | 151,800 |
| Feb 4, 2026 | 909.00 | 923.00 | 909.00 | 912.00 | 893.39 | 0.66% | 220,400 |
| Feb 3, 2026 | 887.00 | 909.00 | 883.00 | 906.00 | 887.51 | 3.31% | 274,100 |
| Feb 2, 2026 | 885.00 | 896.00 | 876.00 | 877.00 | 859.10 | -0.68% | 234,600 |
| Jan 30, 2026 | 879.00 | 884.00 | 875.00 | 883.00 | 864.98 | 0.91% | 161,800 |
| Jan 29, 2026 | 868.00 | 880.00 | 857.00 | 875.00 | 857.14 | 0.57% | 175,100 |
| Jan 28, 2026 | 867.00 | 880.00 | 857.00 | 870.00 | 852.24 | 0.35% | 202,400 |
| Jan 27, 2026 | 855.00 | 870.00 | 848.00 | 867.00 | 849.31 | 1.17% | 220,500 |
| Jan 26, 2026 | 865.00 | 867.00 | 853.00 | 857.00 | 839.51 | -2.06% | 212,100 |
| Jan 23, 2026 | 884.00 | 887.00 | 874.00 | 875.00 | 857.14 | -1.13% | 201,200 |
| Jan 22, 2026 | 865.00 | 886.00 | 864.00 | 885.00 | 866.94 | 2.43% | 193,900 |
| Jan 21, 2026 | 865.00 | 869.00 | 848.00 | 864.00 | 846.37 | -0.46% | 175,300 |
| Jan 20, 2026 | 877.00 | 878.00 | 866.00 | 868.00 | 850.29 | -1.14% | 215,700 |
| Jan 19, 2026 | 884.00 | 884.00 | 866.00 | 878.00 | 860.08 | -0.68% | 192,200 |
| Jan 16, 2026 | 879.00 | 887.00 | 871.00 | 884.00 | 865.96 | 0.68% | 227,600 |
| Jan 15, 2026 | 870.00 | 882.00 | 870.00 | 878.00 | 860.08 | 1.15% | 227,100 |
| Jan 14, 2026 | 874.00 | 879.00 | 868.00 | 868.00 | 850.29 | -0.34% | 299,100 |
| Jan 13, 2026 | 870.00 | 876.00 | 862.00 | 871.00 | 853.22 | 0.93% | 280,900 |
| Jan 9, 2026 | 855.00 | 867.00 | 855.00 | 863.00 | 845.39 | 0.94% | 170,100 |
| Jan 8, 2026 | 860.00 | 869.00 | 852.00 | 855.00 | 837.55 | -0.58% | 189,600 |
| Jan 7, 2026 | 849.00 | 865.00 | 845.00 | 860.00 | 842.45 | 1.18% | 247,600 |
| Jan 6, 2026 | 840.00 | 867.00 | 837.00 | 850.00 | 832.65 | 1.67% | 499,400 |
| Jan 5, 2026 | 829.00 | 841.00 | 826.00 | 836.00 | 818.94 | 1.46% | 202,300 |
| Dec 30, 2025 | 832.00 | 837.00 | 824.00 | 824.00 | 807.18 | -1.08% | 118,300 |
| Dec 29, 2025 | 808.00 | 834.00 | 806.00 | 833.00 | 816.00 | 3.35% | 354,700 |
| Dec 26, 2025 | 800.00 | 806.00 | 797.00 | 806.00 | 789.55 | 0.75% | 190,800 |
| Dec 25, 2025 | 792.00 | 804.00 | 791.00 | 800.00 | 783.67 | 1.01% | 147,200 |
| Dec 24, 2025 | 801.00 | 808.00 | 790.00 | 792.00 | 775.84 | -1.37% | 173,900 |
| Dec 23, 2025 | 798.00 | 804.00 | 795.00 | 803.00 | 786.61 | 1.01% | 211,400 |
| Dec 22, 2025 | 797.00 | 802.00 | 791.00 | 795.00 | 778.78 | 0.13% | 235,400 |
| Dec 19, 2025 | 780.00 | 797.00 | 777.00 | 794.00 | 777.80 | 2.32% | 252,800 |
| Dec 18, 2025 | 769.00 | 779.00 | 765.00 | 776.00 | 760.16 | 0.65% | 138,400 |
| Dec 17, 2025 | 772.00 | 773.00 | 765.00 | 771.00 | 755.27 | -0.26% | 118,900 |
| Dec 16, 2025 | 772.00 | 773.00 | 767.00 | 773.00 | 757.22 | 0.78% | 172,900 |
| Dec 15, 2025 | 763.00 | 774.00 | 762.00 | 767.00 | 751.35 | 0.52% | 171,500 |
| Dec 12, 2025 | 749.00 | 768.00 | 746.00 | 763.00 | 747.43 | 2.97% | 269,000 |
| Dec 11, 2025 | 748.00 | 750.00 | 739.00 | 741.00 | 725.88 | -0.67% | 139,900 |
| Dec 10, 2025 | 743.00 | 753.00 | 741.00 | 746.00 | 730.78 | 1.22% | 216,400 |
| Dec 9, 2025 | 742.00 | 744.00 | 733.00 | 737.00 | 721.96 | -0.81% | 131,800 |
| Dec 8, 2025 | 726.00 | 748.00 | 726.00 | 743.00 | 727.84 | 2.34% | 306,800 |
| Dec 5, 2025 | 733.00 | 736.00 | 726.00 | 726.00 | 711.18 | -1.22% | 156,800 |
| Dec 4, 2025 | 728.00 | 735.00 | 726.00 | 735.00 | 720.00 | 0.55% | 171,800 |
| Dec 3, 2025 | 725.00 | 733.00 | 724.00 | 731.00 | 716.08 | 1.39% | 200,700 |
| Dec 2, 2025 | 731.00 | 732.00 | 721.00 | 721.00 | 706.29 | -1.37% | 149,800 |
| Dec 1, 2025 | 750.00 | 751.00 | 730.00 | 731.00 | 716.08 | -2.53% | 212,500 |