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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,121	1,117	1,117	1,122	1,107	63,500
December 03, 2025	1,145	1,119	1,119	1,145	1,119	57,100
December 02, 2025	1,152	1,152	1,152	1,154	1,142	54,700
December 01, 2025	1,127	1,156	1,156	1,156	1,125	128,600
November 28, 2025	1,122	1,127	1,127	1,128	1,120	44,800
November 27, 2025	1,124	1,125	1,125	1,125	1,116	55,800
November 26, 2025	1,121	1,127	1,127	1,133	1,118	51,000
November 25, 2025	1,135	1,109	1,109	1,135	1,109	42,300
November 21, 2025	1,122	1,136	1,136	1,137	1,119	68,700
November 20, 2025	1,111	1,121	1,121	1,122	1,107	37,100
November 19, 2025	1,115	1,110	1,110	1,118	1,103	61,600
November 18, 2025	1,112	1,111	1,111	1,129	1,110	80,000
November 17, 2025	1,150	1,116	1,116	1,150	1,112	112,200
November 14, 2025	1,139	1,150	1,150	1,152	1,129	178,100
November 13, 2025	1,124	1,140	1,140	1,140	1,109	285,700
November 12, 2025	1,066	1,064	1,064	1,076	1,064	66,100
November 11, 2025	1,066	1,061	1,061	1,067	1,054	41,900
November 10, 2025	1,049	1,064	1,064	1,064	1,047	62,400
November 07, 2025	1,035	1,044	1,044	1,047	1,034	39,100
November 06, 2025	1,036	1,035	1,035	1,041	1,028	33,900
November 05, 2025	1,030	1,032	1,032	1,035	1,027	43,800
November 04, 2025	1,031	1,031	1,031	1,035	1,023	52,700
October 31, 2025	1,024	1,031	1,031	1,033	1,023	58,900
October 30, 2025	1,030	1,023	1,023	1,036	1,023	191,300
October 29, 2025	1,038	1,027	1,027	1,038	1,026	108,600
October 28, 2025	1,053	1,039	1,039	1,054	1,039	83,400
October 27, 2025	1,060	1,055	1,055	1,063	1,052	42,700
October 24, 2025	1,081	1,054	1,054	1,081	1,054	61,100
October 23, 2025	1,079	1,071	1,071	1,082	1,071	30,600
October 22, 2025	1,070	1,074	1,074	1,081	1,070	27,200
October 21, 2025	1,068	1,072	1,072	1,073	1,063	47,700
October 20, 2025	1,071	1,066	1,066	1,076	1,066	25,400
October 17, 2025	1,071	1,062	1,062	1,071	1,061	41,600
October 16, 2025	1,090	1,071	1,071	1,090	1,071	39,500
October 15, 2025	1,085	1,086	1,086	1,090	1,082	42,900
October 14, 2025	1,082	1,077	1,077	1,085	1,073	58,200
October 10, 2025	1,078	1,086	1,086	1,086	1,075	42,400
October 09, 2025	1,081	1,079	1,079	1,086	1,075	47,600
October 08, 2025	1,088	1,081	1,081	1,091	1,081	48,400
October 07, 2025	1,100	1,088	1,088	1,103	1,088	45,900
October 06, 2025	1,100	1,105	1,105	1,109	1,094	95,500
October 03, 2025	1,063	1,086	1,086	1,086	1,060	71,900
October 02, 2025	1,075	1,065	1,065	1,078	1,065	41,900
October 01, 2025	1,083	1,075	1,075	1,086	1,075	65,300
September 30, 2025	1,090	1,085	1,085	1,093	1,083	50,900
September 29, 2025	1,105	1,094	1,094	1,108	1,088	73,300
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

Kourakuen Holdings Corporation (7554.T) JPX