Want to see JP:4376 full AI Analyst Report?
Kufu Company Inc. (4376) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 182.00 | 182.00 | 174.00 | 176.00 | 176.00 | -2.22% | 10,500 | 0.28 |
| Oct 29, 2026 | 181.00 | 181.00 | 177.00 | 180.00 | 180.00 | +0.56% | 6,600 | 0.17 |
| Oct 28, 2026 | 176.00 | 182.00 | 175.00 | 179.00 | 179.00 | +2.29% | 16,400 | 0.43 |
| Oct 27, 2026 | 175.00 | 179.00 | 175.00 | 175.00 | 175.00 | -1.13% | 16,100 | 0.43 |
| Oct 26, 2026 | 172.00 | 177.00 | 171.00 | 177.00 | 177.00 | +3.51% | 18,300 | 0.49 |
| Oct 23, 2026 | 174.00 | 174.00 | 170.00 | 171.00 | 171.00 | -2.29% | 289,600 | 8.74 |
| Oct 22, 2026 | 178.00 | 179.00 | 173.00 | 175.00 | 175.00 | +0.00% | 15,800 | 0.48 |
| Oct 21, 2026 | 173.00 | 175.00 | 172.00 | 175.00 | 175.00 | +1.16% | 8,000 | 0.24 |
| Oct 20, 2026 | 178.00 | 178.00 | 169.00 | 173.00 | 173.00 | -3.89% | 63,300 | 1.96 |
| Oct 19, 2026 | 182.00 | 182.00 | 179.00 | 180.00 | 180.00 | -0.55% | 6,500 | 0.20 |
| Oct 16, 2026 | 181.00 | 183.00 | 178.00 | 181.00 | 181.00 | +1.12% | 30,100 | 0.95 |
| Oct 15, 2026 | 180.00 | 180.00 | 177.00 | 179.00 | 179.00 | +1.13% | 12,800 | 0.40 |
| Oct 14, 2026 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | -1.12% | 13,100 | 0.41 |
| Oct 13, 2026 | 175.00 | 180.00 | 175.00 | 179.00 | 179.00 | +3.47% | 21,000 | 0.66 |
| Oct 12, 2026 | 173.00 | 175.00 | 173.00 | 173.00 | 173.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 174.00 | 175.00 | 173.00 | 173.00 | 173.00 | -1.14% | 6,200 | 0.19 |
| Oct 08, 2026 | 175.00 | 176.00 | 173.00 | 175.00 | 175.00 | +0.00% | 14,500 | 0.45 |
| Oct 07, 2026 | 180.00 | 181.00 | 173.00 | 175.00 | 175.00 | -3.31% | 50,200 | 1.58 |
| Oct 06, 2026 | 184.00 | 185.00 | 181.00 | 181.00 | 181.00 | -2.69% | 20,300 | 0.64 |
| Oct 05, 2026 | 190.00 | 190.00 | 183.00 | 186.00 | 186.00 | -2.11% | 26,800 | 0.84 |
| Oct 02, 2026 | 178.00 | 190.00 | 178.00 | 190.00 | 190.00 | +6.74% | 54,500 | 1.76 |
| Oct 01, 2026 | 193.00 | 193.00 | 178.00 | 178.00 | 178.00 | -6.32% | 71,500 | 2.39 |
| Sep 30, 2026 | 173.00 | 194.00 | 172.00 | 190.00 | 190.00 | +10.47% | 144,500 | 5.22 |
| Sep 29, 2026 | 175.00 | 180.00 | 170.00 | 172.00 | 172.00 | -4.97% | 85,400 | 3.23 |
| Sep 28, 2026 | 182.00 | 182.00 | 177.00 | 181.00 | 181.00 | +2.26% | 73,900 | 2.92 |
| Sep 25, 2026 | 176.00 | 178.00 | 174.00 | 177.00 | 177.00 | +1.72% | 32,800 | 1.31 |
| Sep 24, 2026 | 178.00 | 178.00 | 174.00 | 174.00 | 174.00 | +0.58% | 42,100 | 1.71 |
| Sep 23, 2026 | 172.00 | 174.00 | 169.00 | 173.00 | 173.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 172.00 | 174.00 | 169.00 | 173.00 | 173.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 172.00 | 174.00 | 169.00 | 173.00 | 173.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 172.00 | 174.00 | 169.00 | 173.00 | 173.00 | +0.00% | 45,800 | 1.77 |
| Sep 17, 2026 | 175.00 | 176.00 | 171.00 | 173.00 | 173.00 | -0.57% | 18,300 | 0.71 |
| Sep 16, 2026 | 180.00 | 180.00 | 169.00 | 174.00 | 174.00 | -2.25% | 72,100 | 2.87 |
| Sep 15, 2026 | 171.00 | 178.00 | 169.00 | 178.00 | 178.00 | +7.23% | 46,900 | 1.91 |
| Sep 14, 2026 | 165.00 | 172.00 | 163.00 | 166.00 | 166.00 | +3.11% | 90,800 | 3.88 |
| Sep 11, 2026 | 163.00 | 167.00 | 159.00 | 161.00 | 161.00 | -2.42% | 68,100 | 2.99 |
| Sep 10, 2026 | 167.00 | 168.00 | 163.00 | 165.00 | 165.00 | -1.20% | 38,700 | 1.68 |
| Sep 09, 2026 | 168.00 | 169.00 | 167.00 | 167.00 | 167.00 | -1.18% | 16,100 | 0.69 |
| Sep 08, 2026 | 168.00 | 169.00 | 166.00 | 169.00 | 169.00 | +0.60% | 9,800 | 0.42 |
| Sep 07, 2026 | 168.00 | 168.00 | 165.00 | 168.00 | 168.00 | +0.60% | 34,100 | 1.45 |
| Sep 04, 2026 | 166.00 | 169.00 | 165.00 | 167.00 | 167.00 | +1.21% | 20,700 | 0.86 |
| Sep 03, 2026 | 168.00 | 169.00 | 161.00 | 165.00 | 165.00 | -1.20% | 39,700 | 1.54 |
| Sep 02, 2026 | 165.00 | 167.00 | 163.00 | 167.00 | 167.00 | +1.21% | 24,600 | 0.94 |
| Sep 01, 2026 | 164.00 | 166.00 | 164.00 | 165.00 | 165.00 | -0.60% | 12,700 | 0.47 |
| Aug 31, 2026 | 162.00 | 166.00 | 162.00 | 166.00 | 166.00 | +2.47% | 23,100 | 0.84 |
| Aug 28, 2026 | 162.00 | 165.00 | 162.00 | 162.00 | 162.00 | -1.22% | 19,700 | 0.70 |
| Aug 27, 2026 | 172.00 | 172.00 | 162.00 | 164.00 | 164.00 | -2.96% | 64,000 | 2.27 |
| Aug 26, 2026 | 167.00 | 173.00 | 167.00 | 169.00 | 169.00 | +0.00% | 23,800 | 0.83 |
| Aug 25, 2026 | 164.00 | 175.00 | 164.00 | 169.00 | 169.00 | +0.00% | 57,600 | 1.93 |
| Aug 24, 2026 | 163.00 | 176.00 | 163.00 | 169.00 | 169.00 | +4.32% | 99,900 | 3.32 |
