kabutan

KAPPA･CREATE CO.,LTD.(7421) Historical

7421
TSE Prime
KAPPA･CREATE CO.,LTD.
1,519
JPY
+6
(+0.40%)
Dec 5, 3:30 pm JST
9.82
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,516.2
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 26, 2025
1,699 JPY
52 Week Low Apr 7, 2025
1,314 JPY
Yearly High Sep 26, 2025
1,699 JPY
Yearly Low Apr 7, 2025
1,314 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,513 1,522 1,508 1,519 +6 +0.40% 44,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,520 1,522 1,511 1,513 -7 -0.46% 70,500
Dec 3, 2025 1,539 1,539 1,520 1,520 -21 -1.36% 55,500
Dec 2, 2025 1,548 1,549 1,536 1,541 -9 -0.58% 50,600
Dec 1, 2025 1,554 1,560 1,546 1,550 -8 -0.51% 76,700
Nov 28, 2025 1,553 1,558 1,548 1,558 +10 +0.65% 53,300
Nov 27, 2025 1,550 1,554 1,544 1,548 -2 -0.13% 45,500
Nov 26, 2025 1,543 1,554 1,540 1,550 +8 +0.52% 66,300
Nov 25, 2025 1,545 1,550 1,537 1,542 -2 -0.13% 57,500
Nov 21, 2025 1,514 1,545 1,514 1,544 +30 +1.98% 78,000
Nov 20, 2025 1,518 1,518 1,506 1,514 +11 +0.73% 62,600
Nov 19, 2025 1,510 1,521 1,503 1,503 -2 -0.13% 72,400
Nov 18, 2025 1,503 1,513 1,500 1,505 -4 -0.27% 65,900
Nov 17, 2025 1,527 1,528 1,507 1,509 -24 -1.57% 93,500
Nov 14, 2025 1,530 1,540 1,528 1,533 -6 -0.39% 63,700
Nov 13, 2025 1,544 1,552 1,535 1,539 -5 -0.32% 85,000
Nov 12, 2025 1,527 1,548 1,527 1,544 +15 +0.98% 65,800
Nov 11, 2025 1,534 1,535 1,521 1,529 +4 +0.26% 64,500
Nov 10, 2025 1,551 1,552 1,524 1,525 +24 +1.60% 126,100
Nov 7, 2025 1,478 1,505 1,478 1,501 +23 +1.56% 67,200
Nov 6, 2025 1,478 1,485 1,476 1,478 +2 +0.14% 52,700