Kokuyo Co., Ltd. (FRA:KOK)
Germany · Delayed Price · Currency is EUR 4.460
0.00 (0.00%)
At close: Jul 17, 2026
FRA:KOK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.16 | 0.96% | - |
| Jun 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | -1.42% | - |
| Jun 15, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.18 | -0.93% | - |
| Jun 12, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.22 | 0.94% | - |
| Jun 11, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.18 | -0.47% | - |
| Jun 10, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.20 | 0.47% | - |
| Jun 9, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.18 | -0.47% | - |
| Jun 8, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.20 | 2.90% | - |
| Jun 5, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.08 | 0.98% | - |
| Jun 4, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.04 | -1.91% | - |
| Jun 3, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.12 | 0.48% | - |
| Jun 2, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.10 | -1.89% | - |
| Jun 1, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.18 | -0.93% | - |
| May 29, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.22 | 0.47% | - |
| May 28, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.20 | 0.95% | - |
| May 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.16 | 1.44% | - |
| May 26, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.10 | -0.95% | - |
| May 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.14 | 0.96% | - |
| May 22, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.10 | - | - |
| May 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.10 | - | - |
| May 20, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.10 | -0.95% | - |
| May 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.14 | 0.96% | - |
| May 18, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.10 | -0.95% | - |
| May 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.14 | 0.48% | - |
| May 14, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | 0.48% | - |
| May 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.10 | -0.48% | - |
| May 12, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | 0.48% | - |
| May 11, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.10 | -2.35% | - |