Kyokuyo Co., Ltd. (TYO:1301)
Japan · Delayed Price · Currency is JPY 5,250.00
+100.00 (1.94%)
Mar 10, 2026, 10:05 AM JST
Kyokuyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,000.00 | 5,180.00 | 4,985.00 | 5,150.00 | 5,150.00 | -0.39% | 87,400 |
| Mar 6, 2026 | 5,160.00 | 5,170.00 | 5,070.00 | 5,170.00 | 5,170.00 | 0.19% | 27,200 |
| Mar 5, 2026 | 5,170.00 | 5,210.00 | 5,130.00 | 5,160.00 | 5,160.00 | 1.78% | 34,300 |
| Mar 4, 2026 | 5,200.00 | 5,200.00 | 4,980.00 | 5,070.00 | 5,070.00 | -3.06% | 102,300 |
| Mar 3, 2026 | 5,400.00 | 5,400.00 | 5,230.00 | 5,230.00 | 5,230.00 | -3.33% | 62,800 |
| Mar 2, 2026 | 5,390.00 | 5,440.00 | 5,350.00 | 5,410.00 | 5,410.00 | -0.55% | 41,700 |
| Feb 27, 2026 | 5,330.00 | 5,450.00 | 5,320.00 | 5,440.00 | 5,440.00 | 2.45% | 42,800 |
| Feb 26, 2026 | 5,310.00 | 5,340.00 | 5,290.00 | 5,310.00 | 5,310.00 | - | 31,300 |
| Feb 25, 2026 | 5,330.00 | 5,380.00 | 5,300.00 | 5,310.00 | 5,310.00 | -0.38% | 51,800 |
| Feb 24, 2026 | 5,240.00 | 5,360.00 | 5,220.00 | 5,330.00 | 5,330.00 | 1.72% | 70,300 |
| Feb 20, 2026 | 5,250.00 | 5,280.00 | 5,220.00 | 5,240.00 | 5,240.00 | -0.76% | 35,000 |
| Feb 19, 2026 | 5,180.00 | 5,290.00 | 5,130.00 | 5,280.00 | 5,280.00 | 1.93% | 46,400 |
| Feb 18, 2026 | 5,180.00 | 5,240.00 | 5,170.00 | 5,180.00 | 5,180.00 | 0.19% | 37,200 |
| Feb 17, 2026 | 5,260.00 | 5,310.00 | 5,170.00 | 5,170.00 | 5,170.00 | -2.45% | 68,900 |
| Feb 16, 2026 | 5,260.00 | 5,350.00 | 5,220.00 | 5,300.00 | 5,300.00 | 0.76% | 48,900 |
| Feb 13, 2026 | 5,300.00 | 5,330.00 | 5,210.00 | 5,260.00 | 5,260.00 | -0.57% | 37,100 |
| Feb 12, 2026 | 5,230.00 | 5,310.00 | 5,230.00 | 5,290.00 | 5,290.00 | 1.73% | 45,100 |
| Feb 10, 2026 | 5,210.00 | 5,250.00 | 5,170.00 | 5,200.00 | 5,200.00 | - | 39,700 |
| Feb 9, 2026 | 5,250.00 | 5,290.00 | 5,190.00 | 5,200.00 | 5,200.00 | 0.39% | 62,200 |
| Feb 6, 2026 | 5,070.00 | 5,210.00 | 5,040.00 | 5,180.00 | 5,180.00 | 2.17% | 122,300 |
| Feb 5, 2026 | 5,110.00 | 5,130.00 | 5,070.00 | 5,070.00 | 5,070.00 | - | 29,600 |
| Feb 4, 2026 | 5,070.00 | 5,110.00 | 5,050.00 | 5,070.00 | 5,070.00 | 0.40% | 29,800 |
| Feb 3, 2026 | 5,090.00 | 5,120.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.79% | 35,500 |
| Feb 2, 2026 | 5,140.00 | 5,170.00 | 5,060.00 | 5,090.00 | 5,090.00 | -0.97% | 39,400 |
| Jan 30, 2026 | 5,100.00 | 5,140.00 | 5,060.00 | 5,140.00 | 5,140.00 | 0.98% | 42,100 |
| Jan 29, 2026 | 5,130.00 | 5,130.00 | 5,030.00 | 5,090.00 | 5,090.00 | -0.59% | 42,800 |
| Jan 28, 2026 | 5,180.00 | 5,350.00 | 5,100.00 | 5,120.00 | 5,120.00 | 0.79% | 97,100 |
| Jan 27, 2026 | 5,010.00 | 5,090.00 | 4,990.00 | 5,080.00 | 5,080.00 | 1.20% | 31,600 |
| Jan 26, 2026 | 5,010.00 | 5,020.00 | 4,985.00 | 5,020.00 | 5,020.00 | 0.40% | 40,600 |
| Jan 23, 2026 | 5,030.00 | 5,050.00 | 4,995.00 | 5,000.00 | 5,000.00 | -0.60% | 24,600 |
| Jan 22, 2026 | 5,030.00 | 5,040.00 | 4,980.00 | 5,030.00 | 5,030.00 | 0.60% | 38,800 |
| Jan 21, 2026 | 5,050.00 | 5,070.00 | 4,995.00 | 5,000.00 | 5,000.00 | -1.96% | 43,900 |
| Jan 20, 2026 | 5,040.00 | 5,110.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 49,000 |
| Jan 19, 2026 | 4,980.00 | 5,030.00 | 4,955.00 | 5,000.00 | 5,000.00 | 0.81% | 42,700 |
| Jan 16, 2026 | 4,935.00 | 4,970.00 | 4,910.00 | 4,960.00 | 4,960.00 | 0.51% | 22,200 |
| Jan 15, 2026 | 4,910.00 | 4,950.00 | 4,905.00 | 4,935.00 | 4,935.00 | 0.10% | 31,600 |
| Jan 14, 2026 | 4,890.00 | 4,930.00 | 4,875.00 | 4,930.00 | 4,930.00 | 0.82% | 38,600 |
| Jan 13, 2026 | 4,970.00 | 4,970.00 | 4,890.00 | 4,890.00 | 4,890.00 | -1.21% | 55,500 |
| Jan 9, 2026 | 4,960.00 | 4,975.00 | 4,930.00 | 4,950.00 | 4,950.00 | 0.61% | 21,900 |
| Jan 8, 2026 | 4,965.00 | 4,975.00 | 4,920.00 | 4,920.00 | 4,920.00 | -0.40% | 24,100 |
| Jan 7, 2026 | 4,950.00 | 4,990.00 | 4,940.00 | 4,940.00 | 4,940.00 | -0.10% | 40,900 |
| Jan 6, 2026 | 4,880.00 | 4,955.00 | 4,880.00 | 4,945.00 | 4,945.00 | 1.54% | 31,100 |
| Jan 5, 2026 | 4,880.00 | 4,910.00 | 4,850.00 | 4,870.00 | 4,870.00 | -0.10% | 28,600 |
| Dec 30, 2025 | 4,885.00 | 4,930.00 | 4,870.00 | 4,875.00 | 4,875.00 | -0.51% | 24,400 |
| Dec 29, 2025 | 4,885.00 | 4,905.00 | 4,855.00 | 4,900.00 | 4,900.00 | 0.41% | 32,800 |
| Dec 26, 2025 | 4,870.00 | 4,880.00 | 4,855.00 | 4,880.00 | 4,880.00 | 0.62% | 20,700 |
| Dec 25, 2025 | 4,870.00 | 4,870.00 | 4,840.00 | 4,850.00 | 4,850.00 | -0.31% | 13,900 |
| Dec 24, 2025 | 4,850.00 | 4,870.00 | 4,835.00 | 4,865.00 | 4,865.00 | 0.31% | 21,000 |
| Dec 23, 2025 | 4,760.00 | 4,865.00 | 4,760.00 | 4,850.00 | 4,850.00 | 2.21% | 38,000 |
| Dec 22, 2025 | 4,745.00 | 4,760.00 | 4,720.00 | 4,745.00 | 4,745.00 | 0.11% | 18,600 |