Kakuyasu Group Co., Ltd.(JP:7686)
Â¥420.00-2.00 (-0.47%)
JP:7686
Kakuyasu Group Co., Ltd. historical prices
Â¥420.00
At close:-2.00 (-0.47%)
Want to see JP:7686 full AI Analyst Report?
Kakuyasu Group Co., Ltd. (7686) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 422.00 | 422.00 | 420.00 | 420.00 | 420.00 | -0.47% | 1,600 | 0.09 |
| Nov 10, 2026 | 421.00 | 422.00 | 419.00 | 422.00 | 422.00 | +0.72% | 2,700 | 0.16 |
| Nov 09, 2026 | 420.00 | 422.00 | 419.00 | 419.00 | 419.00 | 0.00% | 4,000 | 0.24 |
| Nov 06, 2026 | 417.00 | 422.00 | 416.00 | 419.00 | 419.00 | -0.24% | 15,700 | 0.94 |
| Nov 05, 2026 | 419.00 | 422.00 | 419.00 | 420.00 | 420.00 | +0.24% | 5,900 | 0.35 |
| Nov 04, 2026 | 422.00 | 422.00 | 417.00 | 419.00 | 419.00 | -0.24% | 9,000 | 0.54 |
| Nov 03, 2026 | 420.00 | 424.00 | 420.00 | 420.00 | 420.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 420.00 | 424.00 | 420.00 | 420.00 | 420.00 | 0.00% | 18,300 | 1.11 |
| Oct 30, 2026 | 422.00 | 422.00 | 420.00 | 420.00 | 420.00 | -0.24% | 10,700 | 0.66 |
| Oct 29, 2026 | 421.00 | 422.00 | 420.00 | 421.00 | 421.00 | 0.00% | 3,300 | 0.20 |
| Oct 28, 2026 | 422.00 | 423.00 | 420.00 | 421.00 | 421.00 | -0.47% | 4,700 | 0.29 |
| Oct 27, 2026 | 423.00 | 425.00 | 421.00 | 423.00 | 423.00 | -0.24% | 19,100 | 1.19 |
| Oct 26, 2026 | 424.00 | 425.00 | 424.00 | 424.00 | 424.00 | +0.24% | 5,000 | 0.31 |
| Oct 23, 2026 | 428.00 | 428.00 | 420.00 | 423.00 | 423.00 | -0.47% | 38,500 | 2.48 |
| Oct 22, 2026 | 424.00 | 425.00 | 422.00 | 425.00 | 425.00 | 0.00% | 10,900 | 0.70 |
| Oct 21, 2026 | 425.00 | 427.00 | 424.00 | 425.00 | 425.00 | +0.47% | 6,400 | 0.41 |
| Oct 20, 2026 | 425.00 | 425.00 | 423.00 | 423.00 | 423.00 | -0.70% | 6,900 | 0.44 |
| Oct 19, 2026 | 425.00 | 426.00 | 424.00 | 426.00 | 426.00 | 0.00% | 6,600 | 0.42 |
| Oct 16, 2026 | 421.00 | 426.00 | 421.00 | 426.00 | 426.00 | +1.19% | 11,700 | 0.74 |
| Oct 15, 2026 | 425.00 | 425.00 | 421.00 | 421.00 | 421.00 | -1.41% | 23,000 | 1.50 |
| Oct 14, 2026 | 430.00 | 430.00 | 426.00 | 427.00 | 427.00 | -0.23% | 4,100 | 0.26 |
| Oct 13, 2026 | 428.00 | 429.00 | 427.00 | 428.00 | 428.00 | -0.23% | 4,600 | 0.29 |
| Oct 12, 2026 | 429.00 | 430.00 | 426.00 | 429.00 | 429.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 428.00 | 430.00 | 426.00 | 429.00 | 429.00 | +0.47% | 4,700 | 0.29 |
| Oct 08, 2026 | 432.00 | 432.00 | 426.00 | 427.00 | 427.00 | -1.39% | 27,000 | 1.73 |
| Oct 07, 2026 | 434.00 | 436.00 | 433.00 | 433.00 | 433.00 | -0.23% | 12,700 | 0.82 |
| Oct 06, 2026 | 434.00 | 437.00 | 432.00 | 434.00 | 434.00 | +0.93% | 21,000 | 1.37 |
| Oct 05, 2026 | 431.00 | 433.00 | 428.00 | 430.00 | 430.00 | -0.69% | 13,600 | 0.89 |
| Oct 02, 2026 | 437.00 | 438.00 | 431.00 | 433.00 | 433.00 | -0.92% | 15,600 | 1.03 |
| Oct 01, 2026 | 434.00 | 441.00 | 432.00 | 437.00 | 437.00 | +1.39% | 45,500 | 3.12 |
| Sep 30, 2026 | 431.00 | 433.00 | 431.00 | 431.00 | 431.00 | -0.23% | 28,200 | 1.99 |
| Sep 29, 2026 | 432.00 | 435.00 | 432.00 | 432.00 | 432.00 | +0.23% | 39,700 | 2.92 |
| Sep 28, 2026 | 450.00 | 451.00 | 441.00 | 441.00 | 431.00 | -2.00% | 33,500 | 2.55 |
| Sep 25, 2026 | 452.00 | 452.00 | 448.00 | 450.00 | 439.80 | +0.90% | 36,300 | 2.88 |
| Sep 24, 2026 | 443.00 | 448.00 | 443.00 | 446.00 | 435.89 | +0.68% | 19,000 | 1.53 |
| Sep 23, 2026 | 443.00 | 444.00 | 440.00 | 443.00 | 432.95 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 443.00 | 444.00 | 440.00 | 443.00 | 432.95 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 443.00 | 444.00 | 440.00 | 443.00 | 432.95 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 441.00 | 444.00 | 440.00 | 443.00 | 432.95 | 0.00% | 6,000 | 0.44 |
| Sep 17, 2026 | 443.00 | 444.00 | 441.00 | 443.00 | 432.95 | +0.45% | 4,300 | 0.31 |
| Sep 16, 2026 | 439.00 | 442.00 | 437.00 | 441.00 | 431.00 | +0.68% | 24,100 | 1.78 |
| Sep 15, 2026 | 439.00 | 439.00 | 437.00 | 438.00 | 428.07 | 0.00% | 11,800 | 0.87 |
| Sep 14, 2026 | 436.00 | 438.00 | 435.00 | 438.00 | 428.07 | +0.46% | 17,000 | 1.27 |
| Sep 11, 2026 | 435.00 | 439.00 | 435.00 | 436.00 | 426.11 | -0.68% | 14,900 | 1.11 |
| Sep 10, 2026 | 439.00 | 440.00 | 437.00 | 439.00 | 429.05 | -0.45% | 36,600 | 2.80 |
| Sep 09, 2026 | 441.00 | 441.00 | 440.00 | 441.00 | 431.00 | 0.00% | 5,600 | 0.43 |
| Sep 08, 2026 | 440.00 | 442.00 | 440.00 | 441.00 | 431.00 | +0.23% | 13,500 | 1.04 |
| Sep 07, 2026 | 442.00 | 444.00 | 440.00 | 440.00 | 430.02 | 0.00% | 23,700 | 1.85 |
| Sep 04, 2026 | 464.00 | 479.00 | 440.00 | 440.00 | 430.02 | 0.00% | 199,200 | 20.39 |
| Sep 03, 2026 | 438.00 | 443.00 | 438.00 | 440.00 | 430.02 | +0.46% | 7,800 | 0.80 |
