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 |
Oct 31, 2023 | JP¥1,086.00 | JP¥1,114.00 | JP¥1,076.00 | JP¥1,114.00 | 60 000 |
Oct 30, 2023 | JP¥1,111.00 | JP¥1,115.00 | JP¥1,083.00 | JP¥1,083.00 | 69 900 |
Oct 27, 2023 | JP¥1,135.00 | JP¥1,145.00 | JP¥1,120.00 | JP¥1,127.00 | 87 000 |
Oct 26, 2023 | JP¥1,100.00 | JP¥1,144.00 | JP¥1,100.00 | JP¥1,132.00 | 160 600 |
Oct 25, 2023 | JP¥1,080.00 | JP¥1,098.00 | JP¥1,074.00 | JP¥1,098.00 | 56 600 |
Oct 24, 2023 | JP¥1,060.00 | JP¥1,075.00 | JP¥1,056.00 | JP¥1,070.00 | 45 200 |
Oct 23, 2023 | JP¥1,080.00 | JP¥1,081.00 | JP¥1,057.00 | JP¥1,058.00 | 43 700 |
Oct 20, 2023 | JP¥1,087.00 | JP¥1,099.00 | JP¥1,083.00 | JP¥1,091.00 | 43 100 |
Oct 19, 2023 | JP¥1,065.00 | JP¥1,087.00 | JP¥1,065.00 | JP¥1,087.00 | 61 900 |
Oct 18, 2023 | JP¥1,058.00 | JP¥1,072.00 | JP¥1,050.00 | JP¥1,069.00 | 37 500 |
Oct 17, 2023 | JP¥1,044.00 | JP¥1,058.00 | JP¥1,044.00 | JP¥1,052.00 | 25 000 |
Oct 16, 2023 | JP¥1,065.00 | JP¥1,065.00 | JP¥1,037.00 | JP¥1,041.00 | 42 900 |
Oct 13, 2023 | JP¥1,065.00 | JP¥1,081.00 | JP¥1,065.00 | JP¥1,071.00 | 66 000 |
Oct 12, 2023 | JP¥1,060.00 | JP¥1,063.00 | JP¥1,048.00 | JP¥1,063.00 | 31 200 |
Oct 11, 2023 | JP¥1,062.00 | JP¥1,064.00 | JP¥1,051.00 | JP¥1,058.00 | 44 600 |
Oct 10, 2023 | JP¥1,039.00 | JP¥1,063.00 | JP¥1,035.00 | JP¥1,062.00 | 104 300 |
Oct 06, 2023 | JP¥1,015.00 | JP¥1,024.00 | JP¥1,013.00 | JP¥1,018.00 | 31 900 |
Oct 05, 2023 | JP¥1,002.00 | JP¥1,020.00 | JP¥1,002.00 | JP¥1,017.00 | 45 200 |
Oct 04, 2023 | JP¥1,000.00 | JP¥1,007.00 | JP¥995.00 | JP¥999.00 | 71 300 |
Oct 03, 2023 | JP¥1,006.00 | JP¥1,011.00 | JP¥1,001.00 | JP¥1,002.00 | 45 100 |
Oct 02, 2023 | JP¥1,025.00 | JP¥1,029.00 | JP¥1,008.00 | JP¥1,008.00 | 54 200 |
Sep 29, 2023 | JP¥1,023.00 | JP¥1,039.00 | JP¥1,018.00 | JP¥1,023.00 | 25 900 |
Sep 28, 2023 | JP¥1,040.00 | JP¥1,040.00 | JP¥1,020.00 | JP¥1,023.00 | 40 900 |
Sep 27, 2023 | JP¥1,049.00 | JP¥1,049.00 | JP¥1,036.00 | JP¥1,048.00 | 37 400 |
Sep 26, 2023 | JP¥1,050.00 | JP¥1,053.00 | JP¥1,045.00 | JP¥1,052.00 | 35 000 |