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

52 Week High Sep 26, 2025

1,699 JPY

52 Week Low May 22, 2025

1,449 JPY

Yearly High Mar 25, 2026

1,662 JPY

Yearly Low Apr 24, 2026

1,491 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,525	1,526	1,512	1,515	-11	-0.72%	42,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,524	1,526	1,508	1,526	+3	+0.20%	90,000
Apr 27, 2026	1,517	1,534	1,511	1,523	+20	+1.33%	107,800
Apr 24, 2026	1,502	1,507	1,491	1,503	-3	-0.20%	139,600
Apr 23, 2026	1,513	1,519	1,500	1,506	-8	-0.53%	86,800
Apr 22, 2026	1,547	1,548	1,508	1,514	-33	-2.13%	108,400
Apr 21, 2026	1,568	1,570	1,547	1,547	-20	-1.28%	86,400
Apr 20, 2026	1,570	1,574	1,560	1,567	+5	+0.32%	52,900
Apr 17, 2026	1,556	1,569	1,556	1,562	+6	+0.39%	43,300
Apr 16, 2026	1,561	1,577	1,552	1,556	-5	-0.32%	67,900
Apr 15, 2026	1,540	1,561	1,540	1,561	+24	+1.56%	81,500
Apr 14, 2026	1,567	1,580	1,532	1,537	-30	-1.91%	146,300
Apr 13, 2026	1,580	1,597	1,565	1,567	-15	-0.95%	78,200
Apr 10, 2026	1,600	1,608	1,577	1,582	-19	-1.19%	77,500
Apr 9, 2026	1,618	1,631	1,601	1,601	-17	-1.05%	73,100
Apr 8, 2026	1,620	1,625	1,614	1,618	+10	+0.62%	87,200
Apr 7, 2026	1,614	1,623	1,603	1,608	-7	-0.43%	61,800
Apr 6, 2026	1,608	1,620	1,607	1,615	+7	+0.44%	69,700
Apr 3, 2026	1,585	1,608	1,585	1,608	+27	+1.71%	71,600
Apr 2, 2026	1,595	1,610	1,580	1,581	+1	+0.06%	119,000
Apr 1, 2026	1,585	1,598	1,579	1,580	+15	+0.96%	154,000