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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	1,038	1,031	1,031	1,044	1,031	45,600
June 27, 2025	1,033	1,035	1,035	1,038	1,032	36,900
June 26, 2025	1,033	1,036	1,036	1,038	1,032	35,200
June 25, 2025	1,038	1,036	1,036	1,039	1,029	47,300
June 24, 2025	1,049	1,040	1,040	1,049	1,036	33,500
June 23, 2025	1,044	1,042	1,042	1,050	1,038	49,800
June 20, 2025	1,041	1,044	1,044	1,048	1,041	58,300
June 19, 2025	1,038	1,046	1,046	1,046	1,036	41,400
June 18, 2025	1,034	1,038	1,038	1,043	1,033	33,900
June 17, 2025	1,041	1,035	1,035	1,042	1,035	24,700
June 16, 2025	1,035	1,042	1,042	1,044	1,035	51,000
June 13, 2025	1,042	1,034	1,034	1,042	1,029	41,100
June 12, 2025	1,034	1,040	1,040	1,042	1,033	41,400
June 11, 2025	1,027	1,034	1,034	1,039	1,027	47,300
June 10, 2025	1,027	1,031	1,031	1,035	1,027	38,500
June 09, 2025	1,030	1,031	1,031	1,034	1,024	53,300
June 06, 2025	1,019	1,023	1,023	1,028	1,019	24,600
June 05, 2025	1,019	1,020	1,020	1,024	1,016	38,500
June 04, 2025	1,016	1,021	1,021	1,024	1,015	37,500
June 03, 2025	1,016	1,016	1,016	1,016	1,010	35,200
June 02, 2025	1,013	1,014	1,014	1,018	1,007	53,100
May 30, 2025	1,016	1,013	1,013	1,016	1,010	74,300
May 29, 2025	1,018	1,016	1,016	1,024	1,015	54,000
May 28, 2025	1,025	1,018	1,018	1,025	1,017	38,300
May 27, 2025	1,017	1,015	1,015	1,021	1,015	44,000
May 26, 2025	1,016	1,017	1,017	1,023	1,015	31,900
May 23, 2025	1,015	1,012	1,012	1,019	1,012	41,300

Kourakuen Holdings Corporation (7554.T) JPX