Kourakuen Holdings Corporation - 7554.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,112	1,112	1,112	1,115	1,104	71,600
September 25, 2025	1,112	1,112	1,112	1,115	1,102	67,500
September 24, 2025	1,102	1,111	1,111	1,111	1,097	89,900
September 22, 2025	1,094	1,102	1,102	1,105	1,090	152,200
September 19, 2025	1,080	1,073	1,073	1,080	1,070	40,200
September 18, 2025	1,075	1,078	1,078	1,079	1,070	31,500
September 17, 2025	1,075	1,078	1,078	1,079	1,070	33,500
September 16, 2025	1,070	1,075	1,075	1,081	1,067	41,000
September 12, 2025	1,069	1,065	1,065	1,073	1,065	43,800
September 11, 2025	1,080	1,074	1,074	1,080	1,068	50,400
September 10, 2025	1,084	1,081	1,081	1,091	1,074	61,100
September 09, 2025	1,070	1,084	1,084	1,084	1,068	107,100
September 08, 2025	1,056	1,063	1,063	1,069	1,056	61,400
September 05, 2025	1,054	1,044	1,044	1,054	1,044	35,600
September 04, 2025	1,046	1,050	1,050	1,050	1,042	31,100
September 03, 2025	1,047	1,046	1,046	1,048	1,044	39,500
September 02, 2025	1,043	1,042	1,042	1,047	1,038	39,300
September 01, 2025	1,035	1,043	1,043	1,043	1,032	28,700
August 29, 2025	1,039	1,035	1,035	1,039	1,028	58,800
August 28, 2025	1,055	1,039	1,039	1,055	1,038	56,400
August 27, 2025	1,054	1,049	1,049	1,055	1,049	47,400
August 26, 2025	1,048	1,050	1,050	1,055	1,047	39,000
August 25, 2025	1,052	1,046	1,046	1,053	1,046	41,800
August 22, 2025	1,060	1,052	1,052	1,060	1,049	43,500
August 21, 2025	1,070	1,059	1,059	1,070	1,057	44,000
August 20, 2025	1,080	1,070	1,070	1,083	1,070	81,000
August 19, 2025	1,078	1,082	1,082	1,086	1,075	53,000
August 18, 2025	1,080	1,081	1,081	1,086	1,075	51,900
August 15, 2025	1,090	1,074	1,074	1,090	1,069	68,500
August 14, 2025	1,087	1,088	1,088	1,092	1,079	76,600
August 13, 2025	1,075	1,088	1,088	1,089	1,072	114,000
August 12, 2025	1,068	1,078	1,078	1,078	1,057	106,000
August 08, 2025	1,080	1,060	1,060	1,097	1,055	179,200
August 07, 2025	1,057	1,050	1,050	1,060	1,040	92,300
August 06, 2025	1,046	1,057	1,057	1,059	1,043	58,800
August 05, 2025	1,055	1,048	1,048	1,060	1,048	55,300
August 04, 2025	1,042	1,050	1,050	1,051	1,042	56,900
August 01, 2025	1,026	1,042	1,042	1,042	1,026	90,100
July 31, 2025	1,018	1,025	1,025	1,025	1,018	38,000
July 30, 2025	1,013	1,018	1,018	1,018	1,013	26,400
July 29, 2025	1,017	1,014	1,014	1,017	1,013	24,600
July 28, 2025	1,021	1,015	1,015	1,022	1,014	43,600
July 25, 2025	1,021	1,017	1,017	1,022	1,017	27,500
July 24, 2025	1,023	1,017	1,017	1,026	1,017	67,400
July 23, 2025	1,011	1,023	1,023	1,024	1,011	77,400
July 22, 2025	1,016	1,011	1,011	1,018	1,009	75,200
July 18, 2025	1,016	1,015	1,015	1,021	1,015	35,800
July 17, 2025	1,016	1,016	1,016	1,019	1,014	37,800
July 16, 2025	1,015	1,016	1,016	1,023	1,015	34,300
July 15, 2025	1,023	1,015	1,015	1,026	1,015	60,300
July 14, 2025	1,021	1,023	1,023	1,024	1,018	32,900
July 11, 2025	1,019	1,021	1,021	1,027	1,019	33,100
July 10, 2025	1,027	1,018	1,018	1,029	1,018	64,400
July 09, 2025	1,025	1,027	1,027	1,029	1,025	22,900
July 08, 2025	1,027	1,023	1,023	1,031	1,023	39,200
July 07, 2025	1,031	1,026	1,026	1,035	1,026	35,300
July 04, 2025	1,030	1,031	1,031	1,031	1,026	22,100
July 03, 2025	1,027	1,028	1,028	1,031	1,020	57,400
July 02, 2025	1,025	1,026	1,026	1,032	1,023	45,300
July 01, 2025	1,035	1,025	1,025	1,035	1,023	58,600

Kourakuen Holdings Corporation (7554.T) JPX