Kokuyo Co., Ltd. (FRA:KOK)
Germany · Delayed Price · Currency is EUR 4.780
+0.120 (2.58%)
At close: Aug 26, 2026
FRA:KOK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | - | 2.58% | - |
| Aug 25, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.30% | - |
| Aug 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | - |
| Aug 21, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | - |
| Aug 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Aug 18, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Aug 17, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Aug 14, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Aug 12, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Aug 11, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Aug 10, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Aug 7, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Aug 6, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Aug 5, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| Aug 4, 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -1.27% | - |
| Aug 3, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Jul 31, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | 3.45% | - |
| Jul 30, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.28% | - |
| Jul 29, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | - |
| Jul 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | - |
| Jul 27, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.69% | - |
| Jul 24, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.45% | - |
| Jul 23, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | - |
| Jul 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Jul 21, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.89% | - |
| Jul 20, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.45% | - |
| Jul 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.90% | - |
| Jul 15, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Jul 14, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | - |
| Jul 13, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Jul 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Jul 9, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| Jul 8, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 7, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.90% | - |
| Jul 6, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.84% | - |
| Jul 3, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.36% | - |
| Jul 2, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.44% | - |
| Jul 1, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jun 30, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Jun 29, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -3.08% | - |
| Jun 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | 1.38% | - |
| Jun 25, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.27 | 1.40% | - |
| Jun 24, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.22 | -0.93% | - |
| Jun 23, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.25 | 2.37% | - |
| Jun 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.16 | - | - |
| Jun 19, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.16 | 0.48% | - |
| Jun 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.14 | -0.47% | - |