Kokuyo Co., Ltd. (FRA:KOK)
Germany · Delayed Price · Currency is EUR 4.480
+0.040 (0.90%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:KOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | - | 0.90% | - |
| Apr 23, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| Apr 22, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | -0.44% | - |
| Apr 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Apr 20, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Apr 17, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Apr 16, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Apr 15, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.32% | - |
| Apr 14, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Apr 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Apr 10, 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Apr 9, 2026 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Apr 8, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.15% | - |
| Apr 7, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 0.87% | - |
| Apr 2, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| Apr 1, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.08% | - |
| Mar 31, 2026 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Mar 30, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 2.68% | - |
| 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 | - | - |