Stock listing
Tokyo:4376 Kufu Company Holdings Inc. (くふうカンパニーホールディングス) 株価
Follow Kufu Company Holdings Inc. into a list and get an email when it puts out news.
Share price · TSE:4376
¥176.00 JPY +1.00 (+0.6%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥170.00 – ¥177.00 JPYNov 5, 2026
- Volume
- 20,900 sharesNov 5, 2026
- Market cap
- ¥10.63B JPYAt the close on Nov 5, 2026 · price × 60.42M shares outstanding
- Traded on an average day
- ¥6.88M JPYMedian day 23,100 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:4376 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥176.00 | +1.00 | +0.6% | ¥174.00 | ¥177.00 | ¥170.00 | 20,900 | |
| ¥175.00 | 0.00 | 0.0% | ¥175.00 | ¥177.00 | ¥171.00 | 10,700 | |
| ¥175.00 | -1.00 | -0.6% | ¥176.00 | ¥176.00 | ¥173.00 | 9,200 | |
| ¥176.00 | -4.00 | -2.2% | ¥182.00 | ¥182.00 | ¥174.00 | 10,500 | |
| ¥180.00 | +1.00 | +0.6% | ¥181.00 | ¥181.00 | ¥177.00 | 6,600 | |
| ¥179.00 | +4.00 | +2.3% | ¥176.00 | ¥182.00 | ¥175.00 | 16,400 | |
| ¥175.00 | -2.00 | -1.1% | ¥175.00 | ¥179.00 | ¥175.00 | 16,100 | |
| ¥177.00 | +6.00 | +3.5% | ¥172.00 | ¥177.00 | ¥171.00 | 18,300 | |
| ¥171.00 | -4.00 | -2.3% | ¥174.00 | ¥174.00 | ¥170.00 | 289,600 | |
| ¥175.00 | 0.00 | 0.0% | ¥178.00 | ¥179.00 | ¥173.00 | 15,800 | |
| ¥175.00 | +2.00 | +1.2% | ¥173.00 | ¥175.00 | ¥172.00 | 8,000 | |
| ¥173.00 | -7.00 | -3.9% | ¥178.00 | ¥178.00 | ¥169.00 | 63,300 | |
| ¥180.00 | -1.00 | -0.6% | ¥182.00 | ¥182.00 | ¥179.00 | 6,500 | |
| ¥181.00 | +2.00 | +1.1% | ¥181.00 | ¥183.00 | ¥178.00 | 30,100 | |
| ¥179.00 | +2.00 | +1.1% | ¥180.00 | ¥180.00 | ¥177.00 | 12,800 | |
| ¥177.00 | -2.00 | -1.1% | ¥180.00 | ¥180.00 | ¥177.00 | 13,100 | |
| ¥179.00 | +6.00 | +3.5% | ¥175.00 | ¥180.00 | ¥175.00 | 21,000 | |
| ¥173.00 | -2.00 | -1.1% | ¥174.00 | ¥175.00 | ¥173.00 | 6,200 | |
| ¥175.00 | 0.00 | 0.0% | ¥175.00 | ¥176.00 | ¥173.00 | 14,500 | |
| ¥175.00 | -6.00 | -3.3% | ¥180.00 | ¥181.00 | ¥173.00 | 50,200 | |
| ¥181.00 | -5.00 | -2.7% | ¥184.00 | ¥185.00 | ¥181.00 | 20,300 | |
| ¥186.00 | -4.00 | -2.1% | ¥190.00 | ¥190.00 | ¥183.00 | 26,800 | |
| ¥190.00 | +12.00 | +6.7% | ¥178.00 | ¥190.00 | ¥178.00 | 54,500 | |
| ¥178.00 | -12.00 | -6.3% | ¥193.00 | ¥193.00 | ¥178.00 | 71,500 | |
| ¥190.00 | +18.00 | +10.5% | ¥173.00 | ¥194.00 | ¥172.00 | 144,500 | |
| ¥172.00 | -9.00 | -5.0% | ¥175.00 | ¥180.00 | ¥170.00 | 85,400 | |
| ¥181.00 | +4.00 | +2.3% | ¥182.00 | ¥182.00 | ¥177.00 | 73,900 | |
| ¥177.00 | +3.00 | +1.7% | ¥176.00 | ¥178.00 | ¥174.00 | 32,800 | |
| ¥174.00 | +1.00 | +0.6% | ¥178.00 | ¥178.00 | ¥174.00 | 42,100 | |
| ¥173.00 | 0.00 | 0.0% | ¥172.00 | ¥174.00 | ¥169.00 | 45,800 | |
| ¥173.00 | -1.00 | -0.6% | ¥175.00 | ¥176.00 | ¥171.00 | 18,300 | |
| ¥174.00 | -4.00 | -2.2% | ¥180.00 | ¥180.00 | ¥169.00 | 72,100 | |
| ¥178.00 | +12.00 | +7.2% | ¥171.00 | ¥178.00 | ¥169.00 | 46,900 | |
| ¥166.00 | +5.00 | +3.1% | ¥165.00 | ¥172.00 | ¥163.00 | 90,800 | |
| ¥161.00 | -4.00 | -2.4% | ¥163.00 | ¥167.00 | ¥159.00 | 68,100 | |
| ¥165.00 | -2.00 | -1.2% | ¥167.00 | ¥168.00 | ¥163.00 | 38,700 | |
| ¥167.00 | -2.00 | -1.2% | ¥168.00 | ¥169.00 | ¥167.00 | 16,100 | |
| ¥169.00 | +1.00 | +0.6% | ¥168.00 | ¥169.00 | ¥166.00 | 9,800 | |
| ¥168.00 | +1.00 | +0.6% | ¥168.00 | ¥168.00 | ¥165.00 | 34,100 | |
| ¥167.00 | +2.00 | +1.2% | ¥166.00 | ¥169.00 | ¥165.00 | 20,700 | |
| ¥165.00 | -2.00 | -1.2% | ¥168.00 | ¥169.00 | ¥161.00 | 39,700 | |
| ¥167.00 | +2.00 | +1.2% | ¥165.00 | ¥167.00 | ¥163.00 | 24,600 | |
| ¥165.00 | -1.00 | -0.6% | ¥164.00 | ¥166.00 | ¥164.00 | 12,700 | |
| ¥166.00 | +4.00 | +2.5% | ¥162.00 | ¥166.00 | ¥162.00 | 23,100 | |
| ¥162.00 | -2.00 | -1.2% | ¥162.00 | ¥165.00 | ¥162.00 | 19,700 | |
| ¥164.00 | -5.00 | -3.0% | ¥172.00 | ¥172.00 | ¥162.00 | 64,000 | |
| ¥169.00 | 0.00 | 0.0% | ¥167.00 | ¥173.00 | ¥167.00 | 23,800 | |
| ¥169.00 | 0.00 | 0.0% | ¥164.00 | ¥175.00 | ¥164.00 | 57,600 | |
| ¥169.00 | +7.00 | +4.3% | ¥163.00 | ¥176.00 | ¥163.00 | 99,900 | |
| ¥162.00 | +2.00 | +1.3% | ¥160.00 | ¥162.00 | ¥160.00 | 11,400 | |
| ¥160.00 | -1.00 | -0.6% | ¥157.00 | ¥163.00 | ¥157.00 | 82,400 | |
| ¥161.00 | -5.00 | -3.0% | ¥165.00 | ¥165.00 | ¥160.00 | 64,100 | |
| ¥166.00 | -1.00 | -0.6% | ¥171.00 | ¥172.00 | ¥165.00 | 66,500 | |
| ¥167.00 | 0.00 | 0.0% | ¥180.00 | ¥180.00 | ¥165.00 | 76,100 | |
| ¥167.00 | +7.00 | +4.4% | ¥168.00 | ¥169.00 | ¥164.00 | 58,400 | |
| ¥160.00 | -1.00 | -0.6% | ¥163.00 | ¥163.00 | ¥160.00 | 10,400 | |
| ¥161.00 | +1.00 | +0.6% | ¥161.00 | ¥163.00 | ¥160.00 | 15,800 | |
| ¥160.00 | +2.00 | +1.3% | ¥158.00 | ¥161.00 | ¥158.00 | 11,500 | |
| ¥158.00 | 0.00 | 0.0% | ¥158.00 | ¥159.00 | ¥158.00 | 3,600 | |
| ¥158.00 | +1.00 | +0.6% | ¥157.00 | ¥159.00 | ¥157.00 | 16,900 | |
| ¥157.00 | 0.00 | 0.0% | ¥159.00 | ¥159.00 | ¥156.00 | 5,100 |
- Ticker
- Tokyo:4376
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Aug 14, 2026
Summary of Consolidated Financial Results for the Nine Months Ended June 30, 2026 (Based on Japanese GAAP)
Latest deck · Nov 14, 2025
FY2025 Earnings Presentation
Earnings · 36 slides
Latest news
Summary of Consolidated Financial Results for the Nine Months Ended June 30, 2026 (Based on Japanese GAAP)
Aug 14, 2026
Closed ¥167.00 (0.0%) on Aug 17, 2026
Decks
FY2025 Earnings Presentation
Earnings · 36 slides · Nov 14, 2025
ハイアス・アンド・カンパニー株式会社 — Q2 FY2022/9 Earnings Presentation
Earnings · 6 slides · May 13, 2022
ハイアス・アンド・カンパニー株式会社 — FY2021 Earnings Presentation
Earnings · 8 slides · Nov 12, 2021
株式会社くふうカンパニー — Q3 FY2021 Earnings Presentation
Earnings · 28 slides · Aug 13, 2021
Kufu Company Holdings Inc. on 6ix
- News releases
- 4 in the last 12 months · 4 in all · newest Aug 14, 2026 · oldest 2025
- Decks
- 36 decks · latest Nov 14, 2025
Log in to ask 6ix AI your own questions about Kufu Company Holdings Inc.