Kokuyo Co., Ltd. (FRA:KOK)
Germany · Delayed Price · Currency is EUR 4.780
+0.040 (0.84%)
At close: Jan 30, 2026
Kokuyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | 1.28% | - |
| Jan 15, 2026 | 4.78 | 4.78 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Jan 14, 2026 | 4.76 | 4.76 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| Jan 13, 2026 | 4.74 | 4.74 | 4.64 | 4.64 | 4.64 | - | - |
| Jan 12, 2026 | 4.74 | 4.74 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Jan 9, 2026 | 4.76 | 4.76 | 4.66 | 4.66 | 4.66 | - | - |
| Jan 8, 2026 | 4.76 | 4.76 | 4.66 | 4.66 | 4.66 | 1.75% | - |
| Jan 7, 2026 | 4.70 | 4.70 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Jan 6, 2026 | 4.66 | 4.66 | 4.56 | 4.56 | 4.56 | - | - |
| Jan 5, 2026 | 4.64 | 4.64 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| Jan 2, 2026 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Dec 30, 2025 | 4.62 | 4.62 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Dec 29, 2025 | 4.64 | 4.64 | 4.56 | 4.56 | 4.56 | -2.56% | - |
| Dec 23, 2025 | 4.80 | 4.80 | 4.68 | 4.68 | 4.62 | -0.43% | - |
| Dec 22, 2025 | 4.82 | 4.82 | 4.70 | 4.70 | 4.64 | -1.67% | - |
| Dec 19, 2025 | 4.94 | 4.94 | 4.78 | 4.78 | 4.72 | -1.24% | - |
| Dec 18, 2025 | 4.92 | 4.92 | 4.84 | 4.84 | 4.78 | 0.83% | - |
| Dec 17, 2025 | 5.05 | 5.05 | 4.80 | 4.80 | 4.74 | -2.04% | 1,744 |
| Dec 16, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.83 | -1.21% | - |
| Dec 15, 2025 | 5.10 | 5.10 | 4.96 | 4.96 | 4.89 | 0.81% | - |
| Dec 12, 2025 | 5.05 | 5.05 | 4.92 | 4.92 | 4.85 | 1.23% | - |
| Dec 11, 2025 | 4.98 | 4.98 | 4.86 | 4.86 | 4.80 | -0.82% | - |
| Dec 10, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.83 | 0.82% | - |
| Dec 9, 2025 | 4.98 | 4.98 | 4.86 | 4.86 | 4.80 | -2.02% | - |
| Dec 8, 2025 | 5.10 | 5.10 | 4.96 | 4.96 | 4.89 | 1.22% | - |
| Dec 5, 2025 | 5.05 | 5.05 | 4.90 | 4.90 | 4.83 | -0.41% | - |
| Dec 4, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.85 | 2.93% | - |
| Dec 3, 2025 | 4.88 | 4.88 | 4.78 | 4.78 | 4.72 | -0.83% | - |
| Dec 2, 2025 | 4.94 | 4.94 | 4.82 | 4.82 | 4.76 | -0.82% | - |
| Dec 1, 2025 | 4.96 | 4.96 | 4.86 | 4.86 | 4.80 | -0.82% | - |
| Nov 28, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.83 | 1.24% | - |
| Nov 27, 2025 | 4.96 | 4.96 | 4.84 | 4.84 | 4.78 | -0.41% | - |
| Nov 26, 2025 | 4.96 | 4.96 | 4.86 | 4.86 | 4.80 | 1.67% | - |
| Nov 25, 2025 | 4.90 | 4.90 | 4.78 | 4.78 | 4.72 | 0.42% | - |
| Nov 24, 2025 | 4.86 | 4.86 | 4.76 | 4.76 | 4.70 | -0.42% | - |
| Nov 21, 2025 | 4.84 | 4.84 | 4.78 | 4.78 | 4.72 | 2.14% | - |
| Nov 20, 2025 | 4.78 | 4.78 | 4.68 | 4.68 | 4.62 | 0.86% | - |
| Nov 19, 2025 | 4.76 | 4.76 | 4.64 | 4.64 | 4.58 | 0.43% | - |
| Nov 18, 2025 | 4.74 | 4.74 | 4.62 | 4.62 | 4.56 | -3.35% | - |
| Nov 17, 2025 | 4.90 | 4.90 | 4.78 | 4.78 | 4.72 | 0.42% | - |