Kokuyo Co., Ltd. (FRA:KOK)
Germany · Delayed Price · Currency is EUR 4.920
+0.060 (1.23%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:KOK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | 1.23% | 38 |
| Oct 22, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | - |
| Oct 21, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Oct 20, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | - |
| Oct 19, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Oct 16, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Oct 15, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| Oct 14, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Oct 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2.14% | - |
| Oct 12, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.43% | - |
| Oct 9, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Oct 8, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Oct 7, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Oct 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Oct 5, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| Oct 2, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -1.69% | - |
| Oct 1, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Sep 30, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Sep 29, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.65% | - |
| Sep 28, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| Sep 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Sep 24, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Sep 23, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Sep 22, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 0.42% | - |
| Sep 21, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Sep 18, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.03% | - |
| Sep 17, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.23% | - |
| Sep 16, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Sep 15, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Sep 14, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | -0.41% | - |
| Sep 11, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.40% | - |
| Sep 10, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | - |
| Sep 9, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | - | - |
| Sep 8, 2026 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Sep 7, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 2.23% | - |
| Sep 4, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Sep 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.65% | - |
| Sep 2, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Sep 1, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Aug 31, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | 1.26% | - |
| Aug 28, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | 1.71% | - |
| Aug 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.09% | - |
| Aug 26, 2026 | 4.78 | 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% | - |