Want to see JP:7997 full AI Analyst Report?
Kurogane Kosakusho Ltd. (7997) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,199.00 | 1,208.00 | 1,171.00 | 1,195.00 | 1,195.00 | -0.33% | 10,600 | 3.05 |
| Oct 29, 2026 | 1,180.00 | 1,228.00 | 1,180.00 | 1,199.00 | 1,199.00 | +2.48% | 18,800 | 5.89 |
| Oct 28, 2026 | 1,157.00 | 1,170.00 | 1,145.00 | 1,170.00 | 1,170.00 | +1.21% | 7,500 | 2.42 |
| Oct 27, 2026 | 1,170.00 | 1,170.00 | 1,156.00 | 1,156.00 | 1,156.00 | -1.28% | 8,000 | 2.67 |
| Oct 26, 2026 | 1,174.00 | 1,210.00 | 1,167.00 | 1,171.00 | 1,171.00 | +0.00% | 17,600 | 6.44 |
| Oct 23, 2026 | 1,172.00 | 1,172.00 | 1,164.00 | 1,171.00 | 1,171.00 | -0.17% | 2,000 | 0.74 |
| Oct 22, 2026 | 1,171.00 | 1,174.00 | 1,160.00 | 1,173.00 | 1,173.00 | +1.56% | 5,100 | 1.92 |
| Oct 21, 2026 | 1,175.00 | 1,175.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.77% | 4,400 | 1.68 |
| Oct 20, 2026 | 1,175.00 | 1,175.00 | 1,157.00 | 1,164.00 | 1,164.00 | +0.00% | 3,200 | 1.25 |
| Oct 19, 2026 | 1,149.00 | 1,164.00 | 1,144.00 | 1,164.00 | 1,164.00 | +1.04% | 4,100 | 1.63 |
| Oct 16, 2026 | 1,140.00 | 1,153.00 | 1,137.00 | 1,152.00 | 1,152.00 | -0.69% | 6,400 | 2.60 |
| Oct 15, 2026 | 1,180.00 | 1,184.00 | 1,160.00 | 1,160.00 | 1,160.00 | -2.03% | 8,900 | 3.83 |
| Oct 14, 2026 | 1,188.00 | 1,188.00 | 1,175.00 | 1,184.00 | 1,184.00 | -0.25% | 5,500 | 2.19 |
| Oct 13, 2026 | 1,187.00 | 1,187.00 | 1,179.00 | 1,187.00 | 1,187.00 | -0.08% | 3,400 | 1.33 |
| Oct 12, 2026 | 1,188.00 | 1,188.00 | 1,176.00 | 1,188.00 | 1,188.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,187.00 | 1,188.00 | 1,176.00 | 1,188.00 | 1,188.00 | +1.11% | 3,200 | 1.23 |
| Oct 08, 2026 | 1,188.00 | 1,188.00 | 1,174.00 | 1,175.00 | 1,175.00 | -0.68% | 5,200 | 2.04 |
| Oct 07, 2026 | 1,176.00 | 1,190.00 | 1,175.00 | 1,183.00 | 1,183.00 | +0.94% | 9,500 | 3.87 |
| Oct 06, 2026 | 1,174.00 | 1,178.00 | 1,163.00 | 1,172.00 | 1,172.00 | +0.77% | 3,700 | 1.52 |
| Oct 05, 2026 | 1,140.00 | 1,163.00 | 1,136.00 | 1,163.00 | 1,163.00 | +2.83% | 4,800 | 2.01 |
| Oct 02, 2026 | 1,136.00 | 1,138.00 | 1,130.00 | 1,131.00 | 1,131.00 | -0.44% | 1,800 | 0.75 |
| Oct 01, 2026 | 1,145.00 | 1,145.00 | 1,123.00 | 1,136.00 | 1,136.00 | -0.61% | 5,300 | 2.27 |
| Sep 30, 2026 | 1,145.00 | 1,150.00 | 1,133.00 | 1,143.00 | 1,143.00 | -0.17% | 5,400 | 2.39 |
| Sep 29, 2026 | 1,110.00 | 1,148.00 | 1,108.00 | 1,145.00 | 1,145.00 | +3.34% | 11,200 | 5.34 |
| Sep 28, 2026 | 1,100.00 | 1,109.00 | 1,100.00 | 1,108.00 | 1,108.00 | +0.91% | 6,600 | 3.29 |
| Sep 25, 2026 | 1,088.00 | 1,098.00 | 1,088.00 | 1,098.00 | 1,098.00 | +0.92% | 2,400 | 1.21 |
| Sep 24, 2026 | 1,093.00 | 1,093.00 | 1,086.00 | 1,088.00 | 1,088.00 | +0.28% | 2,300 | 1.15 |
| Sep 23, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | +0.09% | 2,300 | 1.11 |
| Sep 17, 2026 | 1,083.00 | 1,084.00 | 1,081.00 | 1,084.00 | 1,084.00 | +0.09% | 500 | 0.24 |
| Sep 16, 2026 | 1,087.00 | 1,087.00 | 1,083.00 | 1,083.00 | 1,083.00 | +0.09% | 1,600 | 0.77 |
| Sep 15, 2026 | 1,089.00 | 1,093.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.64% | 1,100 | 0.53 |
| Sep 14, 2026 | 1,089.00 | 1,090.00 | 1,084.00 | 1,089.00 | 1,089.00 | +0.37% | 1,600 | 0.77 |
| Sep 11, 2026 | 1,086.00 | 1,086.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.18% | 4,900 | 2.42 |
| Sep 10, 2026 | 1,090.00 | 1,090.00 | 1,087.00 | 1,087.00 | 1,087.00 | +0.09% | 900 | 0.43 |
| Sep 09, 2026 | 1,090.00 | 1,090.00 | 1,086.00 | 1,086.00 | 1,086.00 | -0.28% | 2,600 | 1.25 |
| Sep 08, 2026 | 1,089.00 | 1,089.00 | 1,085.00 | 1,089.00 | 1,089.00 | +0.55% | 1,100 | 0.53 |
| Sep 07, 2026 | 1,083.00 | 1,085.00 | 1,083.00 | 1,083.00 | 1,083.00 | +0.37% | 1,400 | 0.67 |
| Sep 04, 2026 | 1,084.00 | 1,086.00 | 1,079.00 | 1,079.00 | 1,079.00 | +0.19% | 1,000 | 0.46 |
| Sep 03, 2026 | 1,074.00 | 1,080.00 | 1,070.00 | 1,077.00 | 1,077.00 | +0.28% | 1,000 | 0.35 |
| Sep 02, 2026 | 1,081.00 | 1,081.00 | 1,069.00 | 1,074.00 | 1,074.00 | -0.56% | 2,500 | 0.89 |
| Sep 01, 2026 | 1,089.00 | 1,089.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.83% | 2,700 | 0.97 |
| Aug 31, 2026 | 1,099.00 | 1,099.00 | 1,083.00 | 1,089.00 | 1,089.00 | +0.00% | 3,200 | 1.15 |
| Aug 28, 2026 | 1,099.00 | 1,109.00 | 1,089.00 | 1,089.00 | 1,089.00 | -0.91% | 5,500 | 2.01 |
| Aug 27, 2026 | 1,088.00 | 1,100.00 | 1,088.00 | 1,099.00 | 1,099.00 | +1.20% | 4,500 | 1.67 |
| Aug 26, 2026 | 1,085.00 | 1,087.00 | 1,084.00 | 1,086.00 | 1,086.00 | +0.09% | 2,600 | 0.97 |
| Aug 25, 2026 | 1,083.00 | 1,085.00 | 1,083.00 | 1,085.00 | 1,085.00 | +1.02% | 1,800 | 0.65 |
| Aug 24, 2026 | 1,077.00 | 1,080.00 | 1,073.00 | 1,074.00 | 1,074.00 | +0.09% | 3,000 | 1.07 |