tiprankstipranks
Trending News
More News >
Kasai Kogyo Co., Ltd. (JP:7256)
:7256
Japanese Market
Advertisement

Kasai Kogyo Co., Ltd. (7256) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 08, 2025
115.00
116.00
111.00
112.00
112.00
-0.88%
510,100
0.64
Sep 05, 2025
110.00
115.00
107.00
113.00
113.00
+9.71%
1,757,600
2.28
Sep 04, 2025
105.00
107.00
103.00
103.00
103.00
-1.90%
151,800
0.20
Sep 03, 2025
109.00
109.00
105.00
105.00
105.00
-2.78%
133,000
0.17
Sep 02, 2025
108.00
109.00
106.00
108.00
108.00
+0.93%
77,800
0.10
Sep 01, 2025
108.00
108.00
105.00
107.00
107.00
+0.94%
107,500
0.14
Aug 29, 2025
105.00
106.00
105.00
106.00
106.00
+0.95%
43,100
0.06
Aug 28, 2025
108.00
108.00
105.00
105.00
105.00
-2.78%
104,200
0.13
Aug 27, 2025
108.00
110.00
107.00
108.00
108.00
+0.93%
121,500
0.16
Aug 26, 2025
110.00
110.00
107.00
107.00
107.00
-0.93%
65,400
0.08
Aug 25, 2025
109.00
110.00
107.00
108.00
108.00
0.00%
186,300
0.24
Aug 22, 2025
107.00
109.00
106.00
108.00
108.00
+1.89%
108,500
0.13
Aug 21, 2025
110.00
110.00
106.00
106.00
106.00
-3.64%
173,200
0.21
Aug 20, 2025
111.00
112.00
108.00
110.00
110.00
-0.90%
175,700
0.21
Aug 19, 2025
111.00
113.00
109.00
111.00
111.00
+1.83%
306,000
0.36
Aug 18, 2025
106.00
112.00
106.00
109.00
109.00
+2.83%
286,500
0.34
Aug 15, 2025
106.00
107.00
105.00
106.00
106.00
+0.95%
93,600
0.11
Aug 14, 2025
104.00
107.00
103.00
105.00
105.00
0.00%
129,300
0.15
Aug 13, 2025
104.00
106.00
104.00
105.00
105.00
+0.96%
109,200
0.13
Aug 12, 2025
106.00
106.00
102.00
104.00
104.00
-0.95%
272,200
0.32
Aug 08, 2025
105.00
107.00
104.00
105.00
105.00
-0.94%
206,800
0.24
Aug 07, 2025
108.00
108.00
105.00
106.00
106.00
-1.85%
282,600
0.33
Aug 06, 2025
107.00
109.00
106.00
108.00
108.00
+0.93%
127,500
0.15
Aug 05, 2025
104.00
109.00
104.00
107.00
107.00
+2.88%
260,800
0.30
Aug 04, 2025
107.00
107.00
104.00
104.00
104.00
-4.59%
263,800
0.29
Aug 01, 2025
107.00
109.00
106.00
109.00
109.00
+1.87%
171,600
0.19
Jul 31, 2025
108.00
109.00
106.00
107.00
107.00
-1.83%
343,500
0.32
Jul 30, 2025
110.00
111.00
108.00
109.00
109.00
-0.91%
273,200
0.25
Jul 29, 2025
115.00
115.00
108.00
110.00
110.00
-2.65%
642,400
0.60
Jul 28, 2025
111.00
115.00
109.00
113.00
113.00
+1.80%
632,100
0.59
Jul 25, 2025
117.00
118.00
109.00
111.00
111.00
-9.02%
2,141,000
1.97
Jul 24, 2025
122.00
139.00
114.00
122.00
122.00
-1.61%
7,852,600
8.11
Jul 23, 2025
103.00
151.00
103.00
124.00
124.00
+22.77%
23,905,100
37.58
Jul 22, 2025
102.00
106.00
98.00
101.00
101.00
+6.32%
1,958,500
3.21
Jul 18, 2025
95.00
96.00
94.00
95.00
95.00
0.00%
155,900
0.26
Jul 17, 2025
94.00
97.00
94.00
95.00
95.00
0.00%
168,900
0.27
Jul 16, 2025
95.00
96.00
94.00
95.00
95.00
-1.04%
209,900
0.33
Jul 15, 2025
96.00
97.00
95.00
96.00
96.00
0.00%
260,400
0.41
Jul 14, 2025
95.00
97.00
94.00
96.00
96.00
+1.05%
217,600
0.34
Jul 11, 2025
96.00
96.00
95.00
95.00
95.00
-1.04%
171,900
0.27
Jul 10, 2025
98.00
98.00
95.00
96.00
96.00
-1.03%
222,700
0.35
Jul 09, 2025
97.00
99.00
96.00
97.00
97.00
+2.11%
435,900
0.61
Jul 08, 2025
93.00
97.00
93.00
95.00
95.00
+2.15%
285,400
0.40
Jul 07, 2025
96.00
97.00
93.00
93.00
93.00
-1.06%
287,900
0.40
Jul 04, 2025
94.00
95.00
93.00
94.00
94.00
+1.08%
138,500
0.18
Jul 03, 2025
92.00
94.00
92.00
93.00
93.00
+1.09%
218,000
0.28
Jul 02, 2025
95.00
95.00
92.00
92.00
92.00
-3.16%
170,700
0.20
Jul 01, 2025
94.00
95.00
93.00
95.00
95.00
+2.15%
213,800
0.25
Jun 30, 2025
95.00
97.00
93.00
93.00
93.00
-1.06%
560,700
0.65
Jun 27, 2025
93.00
95.00
92.00
94.00
94.00
+3.30%
357,700
0.42
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