tiprankstipranks
Trending News
More News >
Kakuyasu Group Co., Ltd. (JP:7686)
:7686
Japanese Market
Advertisement

Kakuyasu Group Co., Ltd. (7686) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 19, 2025
471.00
474.00
470.00
470.00
470.00
-0.21%
10,000
0.89
Sep 18, 2025
476.00
478.00
461.00
471.00
471.00
-1.05%
38,900
3.52
Sep 17, 2025
476.00
477.00
475.00
476.00
476.00
+0.42%
6,600
0.60
Sep 16, 2025
480.00
480.00
470.00
474.00
474.00
-0.42%
15,500
1.42
Sep 12, 2025
478.00
478.00
474.00
476.00
476.00
+0.42%
5,900
0.54
Sep 11, 2025
478.00
478.00
474.00
474.00
474.00
-0.42%
8,600
0.79
Sep 10, 2025
477.00
479.00
475.00
476.00
476.00
-0.21%
23,200
2.17
Sep 09, 2025
480.00
493.00
477.00
477.00
477.00
-0.83%
33,700
3.28
Sep 08, 2025
484.00
484.00
480.00
481.00
481.00
0.00%
13,400
1.31
Sep 05, 2025
487.00
487.00
480.00
481.00
481.00
-1.03%
11,600
1.13
Sep 04, 2025
479.00
486.00
477.00
486.00
486.00
+1.04%
26,300
2.60
Sep 03, 2025
482.00
482.00
479.00
481.00
481.00
+0.42%
5,300
0.52
Sep 02, 2025
482.00
482.00
478.00
479.00
479.00
0.00%
7,800
0.76
Sep 01, 2025
480.00
481.00
479.00
479.00
479.00
-0.42%
5,800
0.56
Aug 29, 2025
482.00
482.00
480.00
481.00
481.00
0.00%
3,500
0.34
Aug 28, 2025
480.00
482.00
480.00
481.00
481.00
+0.21%
3,800
0.35
Aug 27, 2025
479.00
482.00
479.00
480.00
480.00
0.00%
6,100
0.55
Aug 26, 2025
482.00
482.00
477.00
480.00
480.00
0.00%
6,600
0.56
Aug 25, 2025
479.00
482.00
478.00
480.00
480.00
+0.63%
8,500
0.72
Aug 22, 2025
480.00
481.00
477.00
477.00
477.00
-1.65%
15,800
1.36
Aug 21, 2025
482.00
485.00
480.00
485.00
485.00
+0.62%
11,800
1.01
Aug 20, 2025
484.00
484.00
481.00
482.00
482.00
-0.62%
9,400
0.81
Aug 19, 2025
488.00
488.00
481.00
485.00
485.00
+0.21%
12,100
1.04
Aug 18, 2025
490.00
490.00
481.00
484.00
484.00
-1.22%
23,400
2.01
Aug 15, 2025
490.00
495.00
487.00
490.00
490.00
+2.94%
47,600
3.87
Aug 14, 2025
477.00
481.00
475.00
476.00
476.00
0.00%
12,100
0.99
Aug 13, 2025
475.00
477.00
474.00
476.00
476.00
+0.21%
12,300
0.96
Aug 12, 2025
477.00
478.00
474.00
475.00
475.00
+0.21%
8,300
0.64
Aug 08, 2025
477.00
478.00
473.00
474.00
474.00
-0.42%
9,000
0.67
Aug 07, 2025
474.00
477.00
474.00
476.00
476.00
+0.42%
3,900
0.29
Aug 06, 2025
477.00
477.00
473.00
474.00
474.00
-0.63%
16,100
1.15
Aug 05, 2025
482.00
482.00
477.00
477.00
477.00
-0.42%
5,500
0.39
Aug 04, 2025
479.00
480.00
477.00
479.00
479.00
+0.63%
4,200
0.30
Aug 01, 2025
481.00
481.00
473.00
476.00
476.00
-0.63%
5,700
0.41
Jul 31, 2025
479.00
480.00
478.00
479.00
479.00
0.00%
3,300
0.21
Jul 30, 2025
478.00
480.00
475.00
479.00
479.00
+0.42%
1,600
0.10
Jul 29, 2025
478.00
478.00
476.00
477.00
477.00
-0.21%
4,400
0.28
Jul 28, 2025
482.00
482.00
475.00
478.00
478.00
0.00%
10,700
0.68
Jul 25, 2025
481.00
482.00
478.00
478.00
478.00
-1.04%
6,900
0.44
Jul 24, 2025
480.00
483.00
480.00
483.00
483.00
+0.84%
4,300
0.27
Jul 23, 2025
480.00
480.00
476.00
479.00
479.00
+0.21%
11,100
0.71
Jul 22, 2025
475.00
478.00
471.00
478.00
478.00
+0.84%
26,400
1.71
Jul 18, 2025
476.00
480.00
471.00
474.00
474.00
-0.63%
12,000
0.77
Jul 17, 2025
479.00
482.00
476.00
477.00
477.00
-0.21%
9,100
0.59
Jul 16, 2025
489.00
489.00
478.00
478.00
478.00
-2.25%
24,400
1.61
Jul 15, 2025
491.00
492.00
488.00
489.00
489.00
-0.41%
11,900
0.78
Jul 14, 2025
494.00
494.00
491.00
491.00
491.00
-0.81%
5,300
0.34
Jul 11, 2025
493.00
495.00
490.00
495.00
495.00
+0.41%
6,400
0.35
Jul 10, 2025
498.00
498.00
491.00
493.00
493.00
-0.60%
11,500
0.63
Jul 09, 2025
495.00
498.00
494.00
496.00
496.00
+0.40%
4,900
0.25
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis