TYO:7554
KOURAKUEN HOLDINGS CORPORATION Stock Price (Quote)
JP¥1,276.00
-2.00 (-0.156%)
At Close: May 09, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,219.00 | JP¥1,316.00 | Thursday, 9th May 2024 7554.T stock ended at JP¥1,276.00. This is 0.156% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.43% from a day low at JP¥1,260.00 to a day high of JP¥1,278.00. |
90 days | JP¥1,219.00 | JP¥1,465.00 | |
52 weeks | JP¥971.00 | JP¥1,465.00 |
Date | Open | High | Low | Close | Volume |
Feb 22, 2024 | JP¥1,360.00 | JP¥1,380.00 | JP¥1,360.00 | JP¥1,380.00 | 45 900 |
Feb 21, 2024 | JP¥1,379.00 | JP¥1,380.00 | JP¥1,356.00 | JP¥1,360.00 | 49 900 |
Feb 20, 2024 | JP¥1,398.00 | JP¥1,413.00 | JP¥1,379.00 | JP¥1,395.00 | 48 200 |
Feb 19, 2024 | JP¥1,349.00 | JP¥1,396.00 | JP¥1,345.00 | JP¥1,396.00 | 51 700 |
Feb 16, 2024 | JP¥1,312.00 | JP¥1,359.00 | JP¥1,307.00 | JP¥1,350.00 | 80 200 |
Feb 15, 2024 | JP¥1,393.00 | JP¥1,393.00 | JP¥1,310.00 | JP¥1,311.00 | 136 200 |
Feb 14, 2024 | JP¥1,415.00 | JP¥1,424.00 | JP¥1,384.00 | JP¥1,393.00 | 85 600 |
Feb 13, 2024 | JP¥1,407.00 | JP¥1,442.00 | JP¥1,399.00 | JP¥1,423.00 | 169 000 |
Feb 09, 2024 | JP¥1,344.00 | JP¥1,409.00 | JP¥1,344.00 | JP¥1,407.00 | 362 100 |
Feb 08, 2024 | JP¥1,314.00 | JP¥1,314.00 | JP¥1,259.00 | JP¥1,284.00 | 92 100 |
Feb 07, 2024 | JP¥1,288.00 | JP¥1,320.00 | JP¥1,284.00 | JP¥1,314.00 | 64 700 |
Feb 06, 2024 | JP¥1,296.00 | JP¥1,309.00 | JP¥1,280.00 | JP¥1,286.00 | 64 500 |
Feb 05, 2024 | JP¥1,299.00 | JP¥1,307.00 | JP¥1,284.00 | JP¥1,301.00 | 67 700 |
Feb 02, 2024 | JP¥1,297.00 | JP¥1,303.00 | JP¥1,281.00 | JP¥1,286.00 | 67 500 |
Feb 01, 2024 | JP¥1,277.00 | JP¥1,297.00 | JP¥1,256.00 | JP¥1,296.00 | 81 100 |
Jan 31, 2024 | JP¥1,258.00 | JP¥1,279.00 | JP¥1,256.00 | JP¥1,278.00 | 53 900 |
Jan 30, 2024 | JP¥1,264.00 | JP¥1,269.00 | JP¥1,245.00 | JP¥1,254.00 | 53 000 |
Jan 29, 2024 | JP¥1,228.00 | JP¥1,264.00 | JP¥1,226.00 | JP¥1,264.00 | 84 600 |
Jan 26, 2024 | JP¥1,224.00 | JP¥1,233.00 | JP¥1,218.00 | JP¥1,218.00 | 45 500 |
Jan 25, 2024 | JP¥1,209.00 | JP¥1,225.00 | JP¥1,209.00 | JP¥1,223.00 | 31 300 |
Jan 24, 2024 | JP¥1,224.00 | JP¥1,226.00 | JP¥1,204.00 | JP¥1,209.00 | 54 400 |
Jan 23, 2024 | JP¥1,235.00 | JP¥1,239.00 | JP¥1,222.00 | JP¥1,224.00 | 45 200 |
Jan 22, 2024 | JP¥1,235.00 | JP¥1,240.00 | JP¥1,223.00 | JP¥1,237.00 | 41 300 |
Jan 19, 2024 | JP¥1,243.00 | JP¥1,250.00 | JP¥1,233.00 | JP¥1,238.00 | 47 300 |
Jan 18, 2024 | JP¥1,247.00 | JP¥1,248.00 | JP¥1,225.00 | JP¥1,243.00 | 64 700 |