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

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
Jan 29, 2026	1,578	1,578	1,541	1,566	-12	-0.76%	362,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	1,578	+0.57%	1,579	460,400	615,700	41,900	0.07
Jan 16, 2026	1,569	-0.13%	1,561	373,700	530,000	50,600	0.10
Jan 9, 2026	1,571	+1.68%	1,550	427,600	437,200	37,400	0.09
Dec 30, 2025	1,545	-1.84%	1,556	175,400	ー	ー	ー
Dec 26, 2025	1,574	+0.58%	1,572	327,300	383,900	42,500	0.11
Dec 19, 2025	1,565	+3.10%	1,546	300,600	373,100	39,300	0.11
Dec 12, 2025	1,518	-0.07%	1,517	257,100	369,000	41,200	0.11
Dec 5, 2025	1,519	-2.50%	1,531	298,200	370,600	35,600	0.10
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