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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 1,595 1,614 1,556 1,577 -21 -1.31% 953,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Feb, 2026 1,583 1,627 1,535 1,598 +19 +1.20% 1,672,900
Jan, 2026 1,545 1,598 1,526 1,579 +34 +2.20% 1,687,900
Dec, 2025 1,554 1,585 1,508 1,545 -13 -0.83% 1,358,600
Nov, 2025 1,485 1,558 1,471 1,558 +69 +4.63% 1,318,100
Oct, 2025 1,576 1,593 1,475 1,489 -88 -5.58% 1,989,700
Sep, 2025 1,592 1,699 1,577 1,577 -14 -0.88% 2,504,000
Aug, 2025 1,520 1,629 1,520 1,591 +71 +4.67% 2,015,600
Jul, 2025 1,505 1,538 1,472 1,520 +14 +0.93% 1,752,300
Jun, 2025 1,485 1,526 1,455 1,506 +21 +1.41% 1,145,500
May, 2025 1,473 1,521 1,449 1,485 +13 +0.88% 1,125,400
Apr, 2025 1,442 1,505 1,314 1,472 +41 +2.87% 1,944,200
Mar, 2025 1,473 1,580 1,431 1,431 -19 -1.31% 2,823,900
Feb, 2025 1,454 1,480 1,400 1,450 -10 -0.68% 2,633,500
Jan, 2025 1,597 1,599 1,370 1,460 -136 -8.52% 2,913,600
Dec, 2024 1,598 1,644 1,560 1,596 -2 -0.13% 1,391,900
Nov, 2024 1,616 1,622 1,520 1,598 -27 -1.66% 1,665,700
Oct, 2024 1,676 1,710 1,595 1,625 -51 -3.04% 1,829,500
Sep, 2024 1,748 1,773 1,662 1,676 -75 -4.28% 4,442,400
Aug, 2024 1,877 1,879 1,671 1,751 -138 -7.31% 3,008,500
Jul, 2024 1,724 1,902 1,698 1,889 +164 +9.51% 1,737,900