tiprankstipranks
Trending News
More News >
KPP GROUP HOLDINGS CO.,LTD. (JP:9274)
:9274
Japanese Market
Advertisement

KPP GROUP HOLDINGS CO.,LTD. (9274) 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
Sep 05, 2025
841.00
854.00
837.00
849.00
849.00
+2.04%
268,100
1.21
Sep 04, 2025
828.00
833.00
827.00
832.00
832.00
+0.60%
149,300
0.67
Sep 03, 2025
830.00
840.00
823.00
827.00
827.00
+0.61%
373,200
1.71
Sep 02, 2025
810.00
829.00
810.00
822.00
822.00
+2.37%
236,400
1.09
Sep 01, 2025
825.00
825.00
801.00
803.00
803.00
-2.07%
184,900
0.85
Aug 29, 2025
825.00
828.00
820.00
820.00
820.00
-0.36%
187,800
0.86
Aug 28, 2025
807.00
824.00
805.00
823.00
823.00
+1.98%
282,200
1.29
Aug 27, 2025
806.00
808.00
800.00
807.00
807.00
+0.62%
157,300
0.72
Aug 26, 2025
798.00
806.00
795.00
802.00
802.00
+1.13%
247,600
1.13
Aug 25, 2025
821.00
828.00
791.00
793.00
793.00
-2.10%
476,800
2.23
Aug 22, 2025
793.00
810.00
791.00
810.00
810.00
+2.79%
394,600
1.81
Aug 21, 2025
779.00
789.00
778.00
788.00
788.00
+1.16%
210,500
0.95
Aug 20, 2025
783.00
784.00
776.00
779.00
779.00
-0.38%
174,500
0.79
Aug 19, 2025
784.00
785.00
778.00
782.00
782.00
-0.13%
154,400
0.69
Aug 18, 2025
774.00
788.00
771.00
783.00
783.00
+1.16%
291,400
1.31
Aug 15, 2025
780.00
783.00
770.00
774.00
774.00
-0.26%
174,800
0.79
Aug 14, 2025
775.00
785.00
763.00
776.00
776.00
-0.39%
424,700
1.92
Aug 13, 2025
763.00
779.00
757.00
779.00
779.00
+2.91%
423,100
1.92
Aug 12, 2025
779.00
779.00
751.00
757.00
757.00
-4.06%
524,600
2.43
Aug 08, 2025
800.00
804.00
786.00
789.00
789.00
-2.23%
296,900
1.39
Aug 07, 2025
808.00
814.00
803.00
807.00
807.00
-0.25%
196,900
0.92
Aug 06, 2025
800.00
810.00
799.00
809.00
809.00
+1.38%
284,200
1.35
Aug 05, 2025
797.00
798.00
794.00
798.00
798.00
+0.50%
147,500
0.70
Aug 04, 2025
785.00
794.00
780.00
794.00
794.00
+0.63%
220,400
1.05
Aug 01, 2025
779.00
790.00
776.00
789.00
789.00
+1.02%
255,900
1.23
Jul 31, 2025
777.00
782.00
773.00
781.00
781.00
+0.51%
120,300
0.58
Jul 30, 2025
773.00
779.00
772.00
777.00
777.00
+0.13%
154,300
0.72
Jul 29, 2025
771.00
778.00
767.00
776.00
776.00
+0.52%
133,000
0.62
Jul 28, 2025
777.00
780.00
769.00
772.00
772.00
-0.26%
201,500
0.95
Jul 25, 2025
771.00
776.00
767.00
774.00
774.00
+0.52%
115,500
0.54
Jul 24, 2025
766.00
770.00
764.00
770.00
770.00
+1.05%
241,000
1.14
Jul 23, 2025
757.00
764.00
754.00
762.00
762.00
+0.66%
235,600
1.11
Jul 22, 2025
753.00
758.00
750.00
757.00
757.00
+0.53%
113,500
0.53
Jul 18, 2025
768.00
770.00
753.00
753.00
753.00
-1.18%
147,600
0.69
Jul 17, 2025
773.00
777.00
760.00
762.00
762.00
-1.55%
195,200
0.92
Jul 16, 2025
776.00
780.00
774.00
774.00
774.00
-0.26%
133,600
0.63
Jul 15, 2025
776.00
777.00
771.00
776.00
776.00
-0.26%
132,200
0.62
Jul 14, 2025
782.00
785.00
769.00
778.00
778.00
-0.64%
167,000
0.77
Jul 11, 2025
775.00
785.00
775.00
783.00
783.00
+1.56%
259,600
1.18
Jul 10, 2025
770.00
774.00
769.00
771.00
771.00
+0.39%
202,800
0.91
Jul 09, 2025
755.00
770.00
755.00
768.00
768.00
+1.59%
243,600
1.08
Jul 08, 2025
754.00
759.00
750.00
756.00
756.00
0.00%
194,300
0.83
Jul 07, 2025
754.00
758.00
753.00
756.00
756.00
+0.40%
234,200
0.97
Jul 04, 2025
743.00
760.00
743.00
753.00
753.00
+1.07%
323,800
1.33
Jul 03, 2025
751.00
752.00
742.00
745.00
745.00
-0.53%
144,400
0.58
Jul 02, 2025
742.00
751.00
740.00
749.00
749.00
+0.94%
199,100
0.79
Jul 01, 2025
740.00
742.00
735.00
742.00
742.00
-0.13%
206,000
0.81
Jun 30, 2025
737.00
746.00
734.00
743.00
743.00
+0.95%
213,500
0.82
Jun 27, 2025
727.00
740.00
724.00
736.00
736.00
+0.96%
333,900
1.26
Jun 26, 2025
715.00
729.00
714.00
729.00
729.00
+1.96%
176,900
0.65
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