tiprankstipranks
Trending News
More News >
Karula Co., Ltd. (JP:2789)
:2789
Japanese Market

Karula Co., Ltd. (2789) 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
Jul 08, 2025
458.00
458.00
453.00
453.00
453.00
-0.88%
7,000
1.81
Jul 07, 2025
459.00
465.00
445.00
457.00
457.00
+0.44%
30,600
8.87
Jul 04, 2025
456.00
458.00
455.00
455.00
455.00
-0.22%
2,100
0.59
Jul 03, 2025
455.00
459.00
455.00
456.00
456.00
+0.22%
3,000
0.83
Jul 02, 2025
454.00
455.00
453.00
455.00
455.00
+0.66%
2,100
0.58
Jul 01, 2025
453.00
454.00
452.00
452.00
452.00
-0.22%
3,600
0.99
Jun 30, 2025
454.00
456.00
453.00
453.00
453.00
-0.44%
1,100
0.29
Jun 27, 2025
452.00
455.00
451.00
455.00
455.00
+0.89%
3,100
0.82
Jun 26, 2025
452.00
452.00
450.00
451.00
451.00
+0.22%
1,300
0.34
Jun 25, 2025
451.00
453.00
450.00
450.00
450.00
-0.22%
600
0.16
Jun 24, 2025
453.00
455.00
451.00
451.00
451.00
+0.22%
1,600
0.41
Jun 23, 2025
454.00
454.00
450.00
450.00
450.00
-0.88%
1,700
0.43
Jun 20, 2025
454.00
454.00
454.00
454.00
454.00
0.00%
200
0.05
Jun 19, 2025
451.00
454.00
451.00
454.00
454.00
+0.67%
1,400
0.35
Jun 18, 2025
451.00
453.00
451.00
451.00
451.00
0.00%
1,000
0.25
Jun 17, 2025
453.00
453.00
451.00
451.00
451.00
-0.22%
900
0.22
Jun 16, 2025
451.00
452.00
450.00
452.00
452.00
-0.44%
3,400
0.84
Jun 13, 2025
453.00
454.00
452.00
454.00
454.00
+0.22%
2,000
0.49
Jun 12, 2025
453.00
454.00
453.00
453.00
453.00
-0.22%
800
0.20
Jun 11, 2025
455.00
455.00
454.00
454.00
454.00
+0.22%
700
0.17
Jun 10, 2025
456.00
457.00
453.00
453.00
453.00
0.00%
3,800
0.92
Jun 09, 2025
453.00
453.00
452.00
453.00
453.00
0.00%
1,200
0.29
Jun 06, 2025
455.00
455.00
453.00
453.00
453.00
-0.66%
1,600
0.38
Jun 05, 2025
457.00
458.00
453.00
456.00
456.00
-0.22%
3,400
0.80
Jun 04, 2025
451.00
457.00
451.00
457.00
457.00
+0.88%
3,300
0.77
Jun 03, 2025
453.00
453.00
450.00
453.00
453.00
0.00%
1,500
0.33
Jun 02, 2025
455.00
455.00
453.00
453.00
453.00
-0.66%
1,100
0.21
May 30, 2025
454.00
456.00
454.00
456.00
456.00
+0.44%
900
0.16
May 29, 2025
455.00
455.00
453.00
454.00
454.00
+0.22%
2,100
0.36
May 28, 2025
456.00
456.00
451.00
453.00
453.00
-0.66%
2,600
0.44
May 27, 2025
458.00
458.00
454.00
456.00
456.00
+0.22%
2,000
0.33
May 26, 2025
455.00
457.00
453.00
455.00
455.00
+0.22%
2,100
0.34
May 23, 2025
454.00
455.00
454.00
454.00
454.00
0.00%
1,200
0.19
May 22, 2025
456.00
456.00
454.00
454.00
454.00
-0.22%
1,400
0.22
May 21, 2025
456.00
458.00
455.00
455.00
455.00
-0.87%
3,800
0.60
May 20, 2025
456.00
461.00
456.00
459.00
459.00
-1.08%
4,000
0.63
May 19, 2025
445.00
469.00
445.00
464.00
464.00
+4.04%
42,600
7.36
May 16, 2025
445.00
447.00
445.00
446.00
446.00
0.00%
1,600
0.27
May 15, 2025
447.00
447.00
446.00
446.00
446.00
-0.22%
700
0.12
May 14, 2025
447.00
448.00
447.00
447.00
447.00
0.00%
1,400
0.23
May 13, 2025
447.00
448.00
447.00
447.00
447.00
+0.22%
1,300
0.21
May 12, 2025
446.00
446.00
445.00
446.00
446.00
0.00%
1,700
0.27
May 09, 2025
445.00
448.00
445.00
446.00
446.00
+0.22%
4,000
0.62
May 08, 2025
447.00
448.00
445.00
445.00
445.00
-0.22%
4,400
0.67
May 07, 2025
447.00
448.00
445.00
446.00
446.00
-0.22%
1,300
0.20
May 02, 2025
448.00
448.00
446.00
447.00
447.00
+0.45%
1,600
0.24
May 01, 2025
446.00
446.00
445.00
445.00
445.00
-0.22%
2,100
0.31
Apr 30, 2025
447.00
447.00
446.00
446.00
446.00
0.00%
1,000
0.15
Apr 28, 2025
444.00
446.00
444.00
446.00
446.00
-0.22%
2,800
0.41
Apr 25, 2025
448.00
448.00
447.00
447.00
447.00
0.00%
400
0.06
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