Kokuyo Co., Ltd. (FRA:KOK)
Germany · Delayed Price · Currency is EUR 4.820
-0.100 (-2.03%)
At close: Sep 18, 2026
FRA:KOK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |