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
ー
ー
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,554 1,560 1,508 1,519 -39 -2.50% 298,200

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,558 +0.91% 1,549 222,600 381,100 32,300 0.08
Nov 21, 2025 1,544 +0.72% 1,516 372,400 380,600 36,100 0.09
Nov 14, 2025 1,533 +2.13% 1,536 405,100 389,200 33,100 0.09
Nov 7, 2025 1,501 +0.81% 1,485 318,000 401,800 43,400 0.11
Oct 31, 2025 1,489 -3.62% 1,505 499,600 393,300 42,400 0.11
Oct 24, 2025 1,545 -2.09% 1,570 306,400 377,000 40,800 0.11
Oct 17, 2025 1,578 +1.81% 1,565 274,900 377,600 31,100 0.08
Oct 10, 2025 1,550 +1.24% 1,552 446,100 380,000 34,000 0.09
Oct 3, 2025 1,531 -9.30% 1,590 1,021,300 390,000 31,200 0.08
Sep 26, 2025 1,688 +1.38% 1,674 785,800 1,222,100 17,000 0.01
Sep 19, 2025 1,665 +1.71% 1,652 314,500 947,700 42,300 0.04
Sep 12, 2025 1,637 -0.61% 1,641 341,800 896,000 46,300 0.05
Sep 5, 2025 1,647 +3.52% 1,639 503,300 839,300 53,800 0.06
Aug 29, 2025 1,591 +0.25% 1,600 344,900 769,700 41,500 0.05
Aug 22, 2025 1,587 +0.70% 1,598 367,300 756,500 54,900 0.07
Aug 15, 2025 1,576 -1.01% 1,595 496,800 756,500 50,900 0.07
Aug 8, 2025 1,592 +3.65% 1,559 720,800 739,000 47,700 0.06
Aug 1, 2025 1,536 +0.72% 1,523 427,800 690,700 40,600 0.06
Jul 25, 2025 1,525 +1.80% 1,515 419,500 607,500 40,600 0.07
Jul 18, 2025 1,498 +0.88% 1,492 325,300 545,000 39,100 0.07