kabutan

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

7421
TSE Prime
KAPPA・CREATE CO.,LTD.
1,577
JPY
-29
(-1.81%)
Mar 13, 3:30 pm JST
9.89
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
1,590
Mar 13, 9:34 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
Mar 13, 2026 1,590 1,607 1,577 1,577 -29 -1.81% 114,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,600 1,607 1,598 1,606 +1 +0.06% 57,000
Mar 11, 2026 1,595 1,606 1,595 1,605 +11 +0.69% 52,200
Mar 10, 2026 1,595 1,605 1,590 1,594 +16 +1.01% 74,300
Mar 9, 2026 1,562 1,585 1,561 1,578 +8 +0.51% 89,800
Mar 6, 2026 1,570 1,573 1,561 1,570 +2 +0.13% 56,300
Mar 5, 2026 1,593 1,594 1,568 1,568 -8 -0.51% 77,400
Mar 4, 2026 1,565 1,578 1,556 1,576 0 0.00% 95,600
Mar 3, 2026 1,600 1,600 1,576 1,576 -25 -1.56% 89,000
Mar 2, 2026 1,595 1,614 1,590 1,601 +3 +0.19% 133,800
Feb 27, 2026 1,585 1,599 1,581 1,598 +18 +1.14% 60,700
Feb 26, 2026 1,576 1,586 1,576 1,580 +4 +0.25% 59,700
Feb 25, 2026 1,570 1,587 1,564 1,576 +14 +0.90% 79,200
Feb 24, 2026 1,550 1,568 1,545 1,562 +18 +1.17% 58,300
Feb 20, 2026 1,553 1,559 1,540 1,544 -17 -1.09% 70,900
Feb 19, 2026 1,541 1,565 1,535 1,561 +24 +1.56% 74,900
Feb 18, 2026 1,539 1,550 1,537 1,537 0 0.00% 73,400
Feb 17, 2026 1,544 1,554 1,537 1,537 -8 -0.52% 85,100
Feb 16, 2026 1,563 1,568 1,544 1,545 -10 -0.64% 114,400
Feb 13, 2026 1,566 1,575 1,551 1,555 -11 -0.70% 113,000
Feb 12, 2026 1,590 1,590 1,553 1,566 -40 -2.49% 254,100