Press Kogyo Co., Ltd.(JP:7246)
Â¥926.00+7.00 (+0.76%)
JP:7246
Press Kogyo Co., Ltd. historical prices
Â¥926.00
At close:+7.00 (+0.76%)
Want to see JP:7246 full AI Analyst Report?
Press Kogyo Co., Ltd. (7246) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 926.00 | 931.00 | 921.00 | 926.00 | 926.00 | +0.76% | 154,200 | 0.56 |
| Nov 10, 2026 | 915.00 | 924.00 | 908.00 | 919.00 | 919.00 | +2.57% | 214,000 | 0.77 |
| Nov 09, 2026 | 911.00 | 917.00 | 898.00 | 900.00 | 900.00 | +0.45% | 218,900 | 0.78 |
| Nov 06, 2026 | 882.00 | 896.00 | 877.00 | 896.00 | 896.00 | -3.86% | 481,100 | 1.77 |
| Nov 05, 2026 | 927.00 | 939.00 | 916.00 | 932.00 | 932.00 | +3.10% | 255,100 | 0.93 |
| Nov 04, 2026 | 912.00 | 914.00 | 883.00 | 904.00 | 904.00 | -0.44% | 252,300 | 0.91 |
| Nov 03, 2026 | 908.00 | 917.00 | 905.00 | 908.00 | 908.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 917.00 | 917.00 | 905.00 | 908.00 | 908.00 | -1.20% | 159,200 | 0.52 |
| Oct 30, 2026 | 926.00 | 937.00 | 912.00 | 919.00 | 919.00 | -1.08% | 185,100 | 0.59 |
| Oct 29, 2026 | 936.00 | 938.00 | 921.00 | 929.00 | 929.00 | -0.75% | 538,500 | 1.72 |
| Oct 28, 2026 | 955.00 | 957.00 | 936.00 | 936.00 | 936.00 | -1.06% | 142,500 | 0.45 |
| Oct 27, 2026 | 950.00 | 953.00 | 943.00 | 946.00 | 946.00 | +0.32% | 140,200 | 0.44 |
| Oct 26, 2026 | 942.00 | 948.00 | 939.00 | 943.00 | 943.00 | +0.43% | 172,500 | 0.54 |
| Oct 23, 2026 | 946.00 | 948.00 | 923.00 | 939.00 | 939.00 | -0.63% | 244,800 | 0.76 |
| Oct 22, 2026 | 962.00 | 966.00 | 941.00 | 945.00 | 945.00 | -1.56% | 164,000 | 0.51 |
| Oct 21, 2026 | 978.00 | 978.00 | 959.00 | 960.00 | 960.00 | -0.31% | 197,900 | 0.61 |
| Oct 20, 2026 | 976.00 | 984.00 | 958.00 | 963.00 | 963.00 | -1.23% | 169,400 | 0.52 |
| Oct 19, 2026 | 983.00 | 984.00 | 968.00 | 975.00 | 975.00 | -0.91% | 135,600 | 0.41 |
| Oct 16, 2026 | 973.00 | 984.00 | 971.00 | 984.00 | 984.00 | +1.86% | 197,700 | 0.60 |
| Oct 15, 2026 | 954.00 | 966.00 | 953.00 | 966.00 | 966.00 | +1.58% | 517,900 | 1.60 |
| Oct 14, 2026 | 978.00 | 984.00 | 951.00 | 951.00 | 951.00 | -2.76% | 522,500 | 1.63 |
| Oct 13, 2026 | 973.00 | 982.00 | 968.00 | 978.00 | 978.00 | +0.51% | 203,600 | 0.63 |
| Oct 12, 2026 | 973.00 | 974.00 | 962.00 | 973.00 | 973.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 969.00 | 974.00 | 962.00 | 973.00 | 973.00 | +0.83% | 231,500 | 0.71 |
| Oct 08, 2026 | 979.00 | 979.00 | 963.00 | 965.00 | 965.00 | -1.43% | 292,200 | 0.90 |
| Oct 07, 2026 | 980.00 | 987.00 | 976.00 | 979.00 | 979.00 | -0.71% | 201,100 | 0.61 |
| Oct 06, 2026 | 981.00 | 988.00 | 973.00 | 986.00 | 986.00 | +0.92% | 187,000 | 0.57 |
| Oct 05, 2026 | 971.00 | 978.00 | 967.00 | 977.00 | 977.00 | +1.35% | 328,700 | 1.00 |
| Oct 02, 2026 | 977.00 | 980.00 | 961.00 | 964.00 | 964.00 | -1.53% | 303,300 | 0.93 |
| Oct 01, 2026 | 990.00 | 991.00 | 977.00 | 979.00 | 979.00 | -1.71% | 256,200 | 0.78 |
| Sep 30, 2026 | 989.00 | 1,001.00 | 986.00 | 996.00 | 996.00 | +1.12% | 307,000 | 0.94 |
| Sep 29, 2026 | 986.00 | 988.00 | 975.00 | 985.00 | 985.00 | -0.30% | 429,600 | 1.33 |
| Sep 28, 2026 | 1,020.00 | 1,026.00 | 1,009.00 | 1,013.00 | 988.00 | -0.20% | 651,300 | 2.05 |
| Sep 25, 2026 | 1,010.00 | 1,017.00 | 1,009.00 | 1,015.00 | 989.95 | +0.59% | 244,800 | 0.77 |
| Sep 24, 2026 | 1,012.00 | 1,019.00 | 1,008.00 | 1,009.00 | 984.10 | +0.10% | 259,799 | 0.82 |
| Sep 23, 2026 | 1,008.00 | 1,025.00 | 1,006.00 | 1,008.00 | 983.12 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,008.00 | 1,025.00 | 1,006.00 | 1,008.00 | 983.12 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,008.00 | 1,025.00 | 1,006.00 | 1,008.00 | 983.12 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,023.00 | 1,025.00 | 1,006.00 | 1,008.00 | 983.12 | -0.98% | 353,000 | 1.04 |
| Sep 17, 2026 | 1,011.00 | 1,018.00 | 1,009.00 | 1,018.00 | 992.88 | +1.60% | 281,800 | 0.83 |
| Sep 16, 2026 | 1,003.00 | 1,008.00 | 998.00 | 1,002.00 | 977.27 | +0.40% | 245,900 | 0.72 |
| Sep 15, 2026 | 997.00 | 1,003.00 | 994.00 | 998.00 | 973.37 | +0.10% | 223,100 | 0.65 |
| Sep 14, 2026 | 988.00 | 999.00 | 985.00 | 997.00 | 972.39 | +0.61% | 160,200 | 0.47 |
| Sep 11, 2026 | 970.00 | 996.00 | 968.00 | 991.00 | 966.54 | +0.10% | 378,200 | 1.08 |
| Sep 10, 2026 | 981.00 | 993.00 | 972.00 | 990.00 | 965.57 | -0.60% | 434,200 | 1.24 |
| Sep 09, 2026 | 993.00 | 999.00 | 987.00 | 996.00 | 971.42 | +0.30% | 396,200 | 1.14 |
| Sep 08, 2026 | 1,035.00 | 1,035.00 | 993.00 | 993.00 | 968.49 | -4.52% | 479,100 | 1.39 |
| Sep 07, 2026 | 1,045.00 | 1,056.00 | 1,036.00 | 1,040.00 | 1,014.33 | +0.48% | 443,100 | 1.30 |
| Sep 04, 2026 | 1,037.00 | 1,044.00 | 1,020.00 | 1,035.00 | 1,009.46 | -0.19% | 455,000 | 1.34 |
| Sep 03, 2026 | 1,047.00 | 1,053.00 | 1,028.00 | 1,037.00 | 1,011.41 | +4.01% | 815,800 | 2.45 |
