Kokuyo Co., Ltd. (FRA:KOK)
Germany · Delayed Price · Currency is EUR 4.480
+0.140 (3.23%)
At close: Mar 27, 2026
FRA:KOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.23% | - |
| Mar 26, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -1.36% | - |
| Mar 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | - |
| Mar 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.87% | - |
| Mar 23, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.34% | - |
| Mar 20, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Mar 19, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | -2.71% | - |
| Mar 18, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | - |
| Mar 17, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Mar 16, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Mar 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Mar 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | - |
| Mar 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Mar 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| Mar 9, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -4.74% | - |
| Mar 6, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Mar 5, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.30% | - |
| Mar 4, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.12% | - |
| Mar 3, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.48% | - |
| Mar 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Feb 27, 2026 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| Feb 26, 2026 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | 2.14% | - |
| Feb 25, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -1.68% | - |
| Feb 24, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | - | - |
| Feb 23, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Feb 20, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.65% | - |
| Feb 19, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | - | - |
| Feb 18, 2026 | 4.86 | 5.10 | 4.84 | 4.84 | 4.84 | 0.83% | 38 |
| Feb 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Feb 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Feb 13, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -6.41% | - |
| Feb 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Feb 11, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | - |
| Feb 10, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 3.24% | - |
| Feb 9, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.23% | - |
| Feb 6, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Feb 5, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | - |
| Feb 4, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.22% | - |
| Feb 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | - |
| Feb 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| Jan 30, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Jan 29, 2026 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | 0.42% | - |
| Jan 28, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | - |
| Jan 27, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 1.27% | - |
| Jan 26, 2026 | 4.86 | 4.86 | 4.74 | 4.74 | 4.74 | -0.84% | - |
| Jan 23, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Jan 22, 2026 | 4.84 | 4.84 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| Jan 21, 2026 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | 0.43% | - |
| Jan 20, 2026 | 4.76 | 4.76 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Jan 19, 2026 | 4.84 | 4.84 | 4.72 | 4.72 | 4.72 | -0.84% | - |