Want to see JP:7722 full AI Analyst Report?
Kokusai Co., Ltd. (7722) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 734.00 | 739.00 | 724.00 | 724.00 | 724.00 | -1.63% | 27,200 | 0.93 |
| Oct 29, 2026 | 732.00 | 737.00 | 730.00 | 736.00 | 736.00 | +0.27% | 12,500 | 0.42 |
| Oct 28, 2026 | 739.00 | 743.00 | 734.00 | 734.00 | 734.00 | +0.00% | 11,600 | 0.39 |
| Oct 27, 2026 | 735.00 | 741.00 | 734.00 | 734.00 | 734.00 | +0.27% | 40,000 | 1.33 |
| Oct 26, 2026 | 725.00 | 739.00 | 725.00 | 732.00 | 732.00 | +0.00% | 24,800 | 0.81 |
| Oct 23, 2026 | 732.00 | 739.00 | 727.00 | 732.00 | 732.00 | -0.27% | 47,100 | 1.56 |
| Oct 22, 2026 | 740.00 | 746.00 | 734.00 | 734.00 | 734.00 | -0.81% | 19,800 | 0.65 |
| Oct 21, 2026 | 733.00 | 743.00 | 733.00 | 740.00 | 740.00 | +0.95% | 22,600 | 0.74 |
| Oct 20, 2026 | 739.00 | 743.00 | 733.00 | 733.00 | 733.00 | -1.21% | 49,800 | 1.65 |
| Oct 19, 2026 | 742.00 | 745.00 | 740.00 | 742.00 | 742.00 | -0.67% | 16,700 | 0.52 |
| Oct 16, 2026 | 743.00 | 752.00 | 743.00 | 747.00 | 747.00 | +0.95% | 10,300 | 0.32 |
| Oct 15, 2026 | 743.00 | 745.00 | 738.00 | 740.00 | 740.00 | -0.67% | 30,500 | 0.96 |
| Oct 14, 2026 | 748.00 | 756.00 | 745.00 | 745.00 | 745.00 | -0.80% | 19,200 | 0.57 |
| Oct 13, 2026 | 745.00 | 755.00 | 745.00 | 751.00 | 751.00 | +0.27% | 11,100 | 0.33 |
| Oct 12, 2026 | 749.00 | 753.00 | 740.00 | 749.00 | 749.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 741.00 | 753.00 | 740.00 | 749.00 | 749.00 | +0.94% | 16,700 | 0.49 |
| Oct 08, 2026 | 751.00 | 752.00 | 742.00 | 742.00 | 742.00 | -1.20% | 15,100 | 0.44 |
| Oct 07, 2026 | 757.00 | 760.00 | 750.00 | 751.00 | 751.00 | -0.92% | 13,200 | 0.38 |
| Oct 06, 2026 | 746.00 | 758.00 | 746.00 | 758.00 | 758.00 | +1.47% | 19,900 | 0.57 |
| Oct 05, 2026 | 750.00 | 750.00 | 742.00 | 747.00 | 747.00 | +1.63% | 23,600 | 0.67 |
| Oct 02, 2026 | 751.00 | 752.00 | 733.00 | 735.00 | 735.00 | -2.13% | 71,000 | 2.04 |
| Oct 01, 2026 | 756.00 | 758.00 | 751.00 | 751.00 | 751.00 | -0.66% | 35,700 | 1.01 |
| Sep 30, 2026 | 757.00 | 763.00 | 756.00 | 756.00 | 756.00 | +0.00% | 24,600 | 0.70 |
| Sep 29, 2026 | 773.00 | 775.00 | 755.00 | 756.00 | 756.00 | -0.13% | 62,000 | 1.79 |
| Sep 28, 2026 | 790.00 | 791.00 | 777.00 | 777.00 | 757.00 | -1.52% | 40,200 | 1.16 |
| Sep 25, 2026 | 782.00 | 790.00 | 782.00 | 789.00 | 768.69 | +0.13% | 16,200 | 0.47 |
| Sep 24, 2026 | 781.00 | 790.00 | 781.00 | 788.00 | 767.72 | +0.90% | 22,600 | 0.65 |
| Sep 23, 2026 | 781.00 | 785.00 | 775.00 | 781.00 | 760.90 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 781.00 | 785.00 | 775.00 | 781.00 | 760.90 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 781.00 | 785.00 | 775.00 | 781.00 | 760.90 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 775.00 | 785.00 | 775.00 | 781.00 | 760.90 | +0.39% | 29,000 | 0.81 |
| Sep 17, 2026 | 772.00 | 780.00 | 772.00 | 778.00 | 757.97 | +0.39% | 15,600 | 0.43 |
| Sep 16, 2026 | 777.00 | 785.00 | 765.00 | 775.00 | 755.05 | -0.51% | 31,300 | 0.86 |
| Sep 15, 2026 | 771.00 | 783.00 | 771.00 | 779.00 | 758.95 | +0.91% | 12,400 | 0.34 |
| Sep 14, 2026 | 768.00 | 777.00 | 765.00 | 772.00 | 752.13 | +1.05% | 20,800 | 0.57 |
| Sep 11, 2026 | 762.00 | 767.00 | 758.00 | 764.00 | 744.33 | -0.52% | 18,300 | 0.50 |
| Sep 10, 2026 | 769.00 | 769.00 | 761.00 | 768.00 | 748.23 | -0.13% | 6,300 | 0.17 |
| Sep 09, 2026 | 765.00 | 773.00 | 759.00 | 769.00 | 749.21 | +0.00% | 24,200 | 0.65 |
| Sep 08, 2026 | 783.00 | 785.00 | 769.00 | 769.00 | 749.21 | -1.79% | 26,200 | 0.69 |
| Sep 07, 2026 | 776.00 | 787.00 | 776.00 | 783.00 | 762.85 | +1.03% | 22,600 | 0.60 |
| Sep 04, 2026 | 777.00 | 781.00 | 772.00 | 775.00 | 755.05 | -0.26% | 39,700 | 1.06 |
| Sep 03, 2026 | 786.00 | 786.00 | 776.00 | 777.00 | 757.00 | -0.13% | 48,700 | 1.31 |
| Sep 02, 2026 | 790.00 | 790.00 | 778.00 | 778.00 | 757.97 | -2.26% | 29,800 | 0.80 |
| Sep 01, 2026 | 785.00 | 796.00 | 785.00 | 796.00 | 775.51 | +1.40% | 17,300 | 0.47 |
| Aug 31, 2026 | 790.00 | 790.00 | 782.00 | 785.00 | 764.79 | -0.51% | 31,100 | 0.84 |
| Aug 28, 2026 | 785.00 | 794.00 | 783.00 | 789.00 | 768.69 | +0.13% | 23,100 | 0.62 |
| Aug 27, 2026 | 791.00 | 795.00 | 788.00 | 788.00 | 767.72 | -0.38% | 6,400 | 0.17 |
| Aug 26, 2026 | 791.00 | 795.00 | 790.00 | 791.00 | 770.64 | +0.13% | 12,300 | 0.32 |
| Aug 25, 2026 | 790.00 | 794.00 | 783.00 | 790.00 | 769.67 | -0.63% | 41,300 | 1.05 |
| Aug 24, 2026 | 798.00 | 805.00 | 791.00 | 795.00 | 774.54 | +0.63% | 20,400 | 0.51 |