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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,517	1,534	1,508	1,513	+10	+0.67%	226,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,503	-3.78%	1,521	474,100	549,300	24,800	0.05
Apr 17, 2026	1,562	-1.26%	1,556	417,200	517,500	12,500	0.02
Apr 10, 2026	1,582	-1.62%	1,608	369,300	518,600	8,000	0.02
Apr 3, 2026	1,608	-1.41%	1,590	826,000	528,900	7,400	0.01
Mar 27, 2026	1,631	+0.68%	1,638	885,900	1,241,900	12,100	0.01
Mar 19, 2026	1,620	+2.73%	1,614	346,400	981,800	39,500	0.04
Mar 13, 2026	1,577	+0.45%	1,590	387,300	929,500	33,100	0.04
Mar 6, 2026	1,570	-1.75%	1,584	452,100	876,300	38,100	0.04
Feb 27, 2026	1,598	+3.50%	1,576	257,900	782,600	46,800	0.06
Feb 20, 2026	1,544	-0.71%	1,547	418,700	807,100	66,800	0.08
Feb 13, 2026	1,555	-2.99%	1,585	583,800	801,100	50,700	0.06
Feb 6, 2026	1,603	+1.52%	1,591	412,500	753,300	40,800	0.05
Jan 30, 2026	1,579	+0.06%	1,565	426,200	690,200	39,600	0.06
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