tiprankstipranks
Trending News
More News >
Press Kogyo Co., Ltd. (JP:7246)
:7246
Japanese Market
Advertisement

Press Kogyo Co., Ltd. (7246) 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
Oct 21, 2025
644.00
648.00
642.00
642.00
642.00
+0.16%
440,700
1.40
Oct 20, 2025
639.00
644.00
635.00
641.00
641.00
+1.42%
309,100
0.99
Oct 17, 2025
637.00
641.00
631.00
632.00
632.00
-1.40%
154,100
0.49
Oct 16, 2025
642.00
648.00
641.00
641.00
641.00
-0.16%
155,200
0.49
Oct 15, 2025
632.00
642.00
632.00
642.00
642.00
+1.90%
249,700
0.80
Oct 14, 2025
629.00
640.00
622.00
630.00
630.00
-1.25%
394,600
1.27
Oct 10, 2025
647.00
648.00
634.00
638.00
638.00
-2.60%
400,900
1.30
Oct 09, 2025
650.00
655.00
649.00
655.00
655.00
+0.92%
262,400
0.86
Oct 08, 2025
658.00
661.00
649.00
649.00
649.00
-0.92%
635,200
2.13
Oct 07, 2025
648.00
657.00
648.00
655.00
655.00
+1.24%
459,800
1.57
Oct 06, 2025
655.00
657.00
643.00
647.00
647.00
+1.41%
692,500
2.42
Oct 03, 2025
630.00
638.00
630.00
638.00
638.00
+1.59%
496,000
1.76
Oct 02, 2025
626.00
630.00
619.00
628.00
628.00
+0.16%
1,182,300
4.43
Oct 01, 2025
637.00
637.00
623.00
627.00
627.00
-2.49%
322,900
1.21
Sep 30, 2025
648.00
648.00
635.00
643.00
643.00
-0.77%
374,300
1.41
Sep 29, 2025
648.00
651.00
641.00
648.00
648.00
0.00%
339,600
1.29
Sep 26, 2025
659.00
664.00
659.00
664.00
648.00
+3.25%
399,100
1.53
Sep 25, 2025
657.00
660.00
656.00
659.00
643.12
+2.31%
328,400
1.27
Sep 24, 2025
649.00
660.00
648.00
660.00
644.10
+4.21%
316,000
1.23
Sep 22, 2025
651.00
653.00
649.00
649.00
633.36
+2.00%
249,100
0.97
Sep 19, 2025
657.00
662.00
646.00
652.00
636.29
+1.84%
380,100
1.50
Sep 18, 2025
661.00
664.00
656.00
656.00
640.19
+1.54%
335,400
1.33
Sep 17, 2025
663.00
665.00
659.00
662.00
646.05
+1.70%
251,900
1.00
Sep 16, 2025
660.00
668.00
660.00
667.00
650.93
+3.56%
221,200
0.87
Sep 12, 2025
667.00
669.00
660.00
660.00
644.10
+0.64%
372,600
1.46
Sep 11, 2025
666.00
675.00
665.00
672.00
655.81
+3.08%
280,700
1.10
Sep 10, 2025
674.00
674.00
666.00
668.00
651.90
+1.56%
240,200
0.94
Sep 09, 2025
674.00
676.00
670.00
674.00
657.76
+2.47%
333,400
1.31
Sep 08, 2025
675.00
677.00
670.00
674.00
657.76
+2.93%
245,300
0.96
Sep 05, 2025
666.00
673.00
664.00
671.00
654.83
+3.55%
298,400
1.17
Sep 04, 2025
663.00
668.00
658.00
664.00
648.00
+3.25%
295,000
1.16
Sep 03, 2025
662.00
666.00
656.00
659.00
643.12
+2.16%
331,100
1.30
Sep 02, 2025
660.00
664.00
656.00
661.00
645.07
+2.94%
171,500
0.67
Sep 01, 2025
658.00
661.00
652.00
658.00
642.14
+2.63%
175,500
0.68
Aug 29, 2025
655.00
662.00
653.00
657.00
641.17
+2.78%
248,400
0.96
Aug 28, 2025
652.00
658.00
651.00
655.00
639.22
+2.47%
211,300
0.81
Aug 27, 2025
652.00
657.00
648.00
655.00
639.22
+3.58%
244,800
0.93
Aug 26, 2025
657.00
657.00
647.00
648.00
632.39
+1.53%
224,500
0.84
Aug 25, 2025
658.00
660.00
651.00
654.00
638.24
+2.31%
223,300
0.80
Aug 22, 2025
648.00
655.00
647.00
655.00
639.22
+4.22%
254,700
0.91
Aug 21, 2025
650.00
650.00
643.00
644.00
628.48
+1.99%
153,000
0.54
Aug 20, 2025
651.00
652.00
646.00
647.00
631.41
+1.84%
165,600
0.58
Aug 19, 2025
648.00
652.00
646.00
651.00
635.31
+2.94%
247,300
0.87
Aug 18, 2025
639.00
648.00
638.00
648.00
632.39
+4.24%
276,300
0.97
Aug 15, 2025
636.00
638.00
634.00
637.00
621.65
+2.63%
142,000
0.49
Aug 14, 2025
638.00
639.00
632.00
636.00
620.67
+2.15%
224,600
0.78
Aug 13, 2025
642.00
645.00
637.00
638.00
622.63
+2.47%
227,000
0.77
Aug 12, 2025
636.00
640.00
632.00
638.00
622.63
+3.44%
401,600
1.36
Aug 08, 2025
631.00
635.00
624.00
632.00
616.77
+3.45%
471,300
1.62
Aug 07, 2025
614.00
638.00
611.00
626.00
610.92
+4.30%
590,100
2.07
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