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 |
Aug 18, 2023 | JP¥990.00 | JP¥990.00 | JP¥976.00 | JP¥979.00 | 164 200 |
Aug 17, 2023 | JP¥1,001.00 | JP¥1,001.00 | JP¥990.00 | JP¥996.00 | 103 300 |
Aug 16, 2023 | JP¥1,010.00 | JP¥1,010.00 | JP¥999.00 | JP¥1,004.00 | 265 800 |
Aug 15, 2023 | JP¥1,016.00 | JP¥1,016.00 | JP¥1,007.00 | JP¥1,012.00 | 54 100 |
Aug 14, 2023 | JP¥1,021.00 | JP¥1,029.00 | JP¥1,011.00 | JP¥1,017.00 | 55 700 |
Aug 10, 2023 | JP¥1,030.00 | JP¥1,030.00 | JP¥1,020.00 | JP¥1,021.00 | 33 000 |
Aug 09, 2023 | JP¥1,027.00 | JP¥1,030.00 | JP¥1,022.00 | JP¥1,029.00 | 23 400 |
Aug 08, 2023 | JP¥1,028.00 | JP¥1,028.00 | JP¥1,021.00 | JP¥1,027.00 | 23 600 |
Aug 07, 2023 | JP¥1,012.00 | JP¥1,028.00 | JP¥1,012.00 | JP¥1,027.00 | 32 100 |
Aug 04, 2023 | JP¥1,012.00 | JP¥1,019.00 | JP¥1,009.00 | JP¥1,016.00 | 29 700 |
Aug 03, 2023 | JP¥1,019.00 | JP¥1,019.00 | JP¥1,012.00 | JP¥1,013.00 | 36 600 |
Aug 02, 2023 | JP¥1,028.00 | JP¥1,028.00 | JP¥1,017.00 | JP¥1,019.00 | 49 100 |
Aug 01, 2023 | JP¥1,026.00 | JP¥1,035.00 | JP¥1,023.00 | JP¥1,028.00 | 49 300 |
Jul 31, 2023 | JP¥1,029.00 | JP¥1,032.00 | JP¥1,020.00 | JP¥1,022.00 | 46 500 |
Jul 28, 2023 | JP¥1,017.00 | JP¥1,024.00 | JP¥1,013.00 | JP¥1,022.00 | 33 700 |
Jul 27, 2023 | JP¥1,016.00 | JP¥1,023.00 | JP¥1,016.00 | JP¥1,021.00 | 30 300 |
Jul 26, 2023 | JP¥1,017.00 | JP¥1,018.00 | JP¥1,010.00 | JP¥1,018.00 | 30 500 |
Jul 25, 2023 | JP¥1,019.00 | JP¥1,020.00 | JP¥1,015.00 | JP¥1,017.00 | 25 300 |
Jul 24, 2023 | JP¥1,019.00 | JP¥1,020.00 | JP¥1,013.00 | JP¥1,018.00 | 36 700 |
Jul 21, 2023 | JP¥1,010.00 | JP¥1,020.00 | JP¥1,009.00 | JP¥1,019.00 | 41 200 |
Jul 20, 2023 | JP¥1,011.00 | JP¥1,018.00 | JP¥1,011.00 | JP¥1,011.00 | 24 000 |
Jul 19, 2023 | JP¥1,010.00 | JP¥1,010.00 | JP¥1,005.00 | JP¥1,010.00 | 28 400 |
Jul 18, 2023 | JP¥1,008.00 | JP¥1,011.00 | JP¥1,005.00 | JP¥1,005.00 | 21 700 |
Jul 14, 2023 | JP¥1,015.00 | JP¥1,018.00 | JP¥1,008.00 | JP¥1,009.00 | 30 500 |
Jul 13, 2023 | JP¥1,022.00 | JP¥1,024.00 | JP¥1,015.00 | JP¥1,017.00 | 44 000 |