Kraftia Corporation (TYO:1959)
Japan
· Delayed Price · Currency is JPY 7,576.00
+21.00 (0.28%)
At close: Dec 5, 2025
Kraftia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,573.00 | 7,615.00 | 7,533.00 | 7,576.00 | 7,576.00 | 0.28% | 151,500 |
| Dec 4, 2025 | 7,616.00 | 7,647.00 | 7,535.00 | 7,555.00 | 7,555.00 | -0.64% | 169,200 |
| Dec 3, 2025 | 7,666.00 | 7,666.00 | 7,533.00 | 7,604.00 | 7,604.00 | -0.46% | 201,100 |
| Dec 2, 2025 | 7,684.00 | 7,697.00 | 7,572.00 | 7,639.00 | 7,639.00 | -1.07% | 142,800 |
| Dec 1, 2025 | 7,979.00 | 8,000.00 | 7,720.00 | 7,722.00 | 7,722.00 | -2.51% | 175,100 |
| Nov 28, 2025 | 7,922.00 | 7,964.00 | 7,782.00 | 7,921.00 | 7,921.00 | -0.31% | 179,300 |
| Nov 27, 2025 | 8,000.00 | 8,074.00 | 7,939.00 | 7,946.00 | 7,946.00 | 0.33% | 203,900 |
| Nov 26, 2025 | 7,850.00 | 7,967.00 | 7,844.00 | 7,920.00 | 7,920.00 | 1.62% | 149,600 |
| Nov 25, 2025 | 7,845.00 | 7,895.00 | 7,756.00 | 7,794.00 | 7,794.00 | -0.15% | 161,600 |
| Nov 21, 2025 | 7,593.00 | 7,820.00 | 7,593.00 | 7,806.00 | 7,806.00 | 1.56% | 270,300 |
| Nov 20, 2025 | 7,761.00 | 7,761.00 | 7,618.00 | 7,686.00 | 7,686.00 | 3.02% | 230,700 |
| Nov 19, 2025 | 7,360.00 | 7,516.00 | 7,301.00 | 7,461.00 | 7,461.00 | 2.26% | 183,400 |
| Nov 18, 2025 | 7,560.00 | 7,597.00 | 7,279.00 | 7,296.00 | 7,296.00 | -4.86% | 222,400 |
| Nov 17, 2025 | 7,603.00 | 7,669.00 | 7,517.00 | 7,669.00 | 7,669.00 | 2.13% | 228,500 |
| Nov 14, 2025 | 7,474.00 | 7,564.00 | 7,430.00 | 7,509.00 | 7,509.00 | -0.19% | 213,100 |
| Nov 13, 2025 | 7,427.00 | 7,590.00 | 7,424.00 | 7,523.00 | 7,523.00 | 1.43% | 237,500 |
| Nov 12, 2025 | 7,370.00 | 7,460.00 | 7,333.00 | 7,417.00 | 7,417.00 | 0.61% | 245,800 |
| Nov 11, 2025 | 7,358.00 | 7,432.00 | 7,312.00 | 7,372.00 | 7,372.00 | -0.34% | 324,000 |
| Nov 10, 2025 | 7,390.00 | 7,467.00 | 7,343.00 | 7,397.00 | 7,397.00 | -0.90% | 398,500 |
| Nov 7, 2025 | 7,512.00 | 7,523.00 | 7,437.00 | 7,464.00 | 7,464.00 | -2.25% | 313,700 |
| Nov 6, 2025 | 7,610.00 | 7,700.00 | 7,533.00 | 7,636.00 | 7,636.00 | 0.98% | 279,900 |
| Nov 5, 2025 | 7,607.00 | 7,744.00 | 7,340.00 | 7,562.00 | 7,562.00 | -2.51% | 381,800 |
| Nov 4, 2025 | 8,193.00 | 8,200.00 | 7,712.00 | 7,757.00 | 7,757.00 | -4.92% | 544,000 |
| Oct 31, 2025 | 8,157.00 | 8,369.00 | 7,799.00 | 8,158.00 | 8,158.00 | 1.35% | 627,500 |
| Oct 30, 2025 | 7,919.00 | 8,065.00 | 7,870.00 | 8,049.00 | 8,049.00 | 1.64% | 316,700 |
| Oct 29, 2025 | 7,830.00 | 8,023.00 | 7,787.00 | 7,919.00 | 7,919.00 | 6.60% | 489,600 |
| Oct 28, 2025 | 7,662.00 | 7,708.00 | 7,406.00 | 7,429.00 | 7,429.00 | -3.56% | 213,700 |
| Oct 27, 2025 | 7,666.00 | 7,733.00 | 7,593.00 | 7,703.00 | 7,703.00 | 1.52% | 194,600 |
| Oct 24, 2025 | 7,555.00 | 7,620.00 | 7,502.00 | 7,588.00 | 7,588.00 | 0.15% | 130,600 |
| Oct 23, 2025 | 7,512.00 | 7,623.00 | 7,450.00 | 7,577.00 | 7,577.00 | 0.28% | 179,000 |
| Oct 22, 2025 | 7,405.00 | 7,583.00 | 7,375.00 | 7,556.00 | 7,556.00 | 4.80% | 277,600 |
| Oct 21, 2025 | 7,262.00 | 7,295.00 | 7,199.00 | 7,210.00 | 7,210.00 | -0.54% | 103,800 |
| Oct 20, 2025 | 7,303.00 | 7,303.00 | 7,219.00 | 7,249.00 | 7,249.00 | 0.36% | 114,000 |
| Oct 17, 2025 | 7,222.00 | 7,262.00 | 7,173.00 | 7,223.00 | 7,223.00 | -0.10% | 146,500 |
| Oct 16, 2025 | 7,277.00 | 7,319.00 | 7,210.00 | 7,230.00 | 7,230.00 | - | 129,500 |
| Oct 15, 2025 | 7,097.00 | 7,236.00 | 7,072.00 | 7,230.00 | 7,230.00 | 3.33% | 187,700 |
| Oct 14, 2025 | 6,968.00 | 7,141.00 | 6,954.00 | 6,997.00 | 6,997.00 | -1.52% | 194,400 |
| Oct 10, 2025 | 7,151.00 | 7,180.00 | 7,028.00 | 7,105.00 | 7,105.00 | -2.04% | 195,600 |
| Oct 9, 2025 | 7,164.00 | 7,255.00 | 7,147.00 | 7,253.00 | 7,253.00 | 0.97% | 137,000 |
| Oct 8, 2025 | 7,168.00 | 7,370.00 | 7,156.00 | 7,183.00 | 7,183.00 | 0.21% | 160,600 |
| Oct 7, 2025 | 7,177.00 | 7,218.00 | 7,120.00 | 7,168.00 | 7,168.00 | -0.13% | 125,000 |
| Oct 6, 2025 | 7,155.00 | 7,196.00 | 7,054.00 | 7,177.00 | 7,177.00 | 2.46% | 140,200 |
| Oct 3, 2025 | 6,909.00 | 7,065.00 | 6,898.00 | 7,005.00 | 7,005.00 | 1.45% | 343,500 |
| Oct 2, 2025 | 7,044.00 | 7,056.00 | 6,867.00 | 6,905.00 | 6,905.00 | -2.36% | 162,800 |
| Oct 1, 2025 | 7,148.00 | 7,193.00 | 6,990.00 | 7,072.00 | 7,072.00 | -1.15% | 141,900 |
| Sep 30, 2025 | 7,238.00 | 7,238.00 | 7,140.00 | 7,154.00 | 7,154.00 | -0.74% | 110,200 |
| Sep 29, 2025 | 7,270.00 | 7,292.00 | 7,153.00 | 7,207.00 | 7,207.00 | -2.21% | 135,500 |
| Sep 26, 2025 | 7,202.00 | 7,412.00 | 7,202.00 | 7,370.00 | 7,280.00 | 2.72% | 245,700 |
| Sep 25, 2025 | 7,207.00 | 7,211.00 | 7,144.00 | 7,175.00 | 7,087.38 | -0.44% | 154,800 |
| Sep 24, 2025 | 7,200.00 | 7,227.00 | 7,144.00 | 7,207.00 | 7,118.99 | 0.10% | 146,700 |