Skip to main content
logo
Kyokuyo Co., Ltd. (TYO:1301)
Japan flag Japan · Delayed Price · Currency is JPY
5,030.00
+45.00 (0.90%)
Sep 26, 2025, 3:30 PM JST

Kyokuyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20255,000.005,030.004,995.005,030.005,030.000.90%34,300
Sep 25, 20254,960.004,995.004,955.004,985.004,985.000.61%27,700
Sep 24, 20254,920.004,980.004,895.004,955.004,955.000.41%53,200
Sep 22, 20254,990.004,995.004,935.004,935.004,935.00-0.90%34,200
Sep 19, 20255,080.005,090.004,950.004,980.004,980.00-1.97%73,300
Sep 18, 20255,060.005,090.005,030.005,080.005,080.000.79%28,200
Sep 17, 20255,130.005,130.005,030.005,040.005,040.00-1.75%28,200
Sep 16, 20255,080.005,140.005,050.005,130.005,130.000.79%32,300
Sep 12, 20255,080.005,090.005,050.005,090.005,090.00-35,800
Sep 11, 20255,050.005,150.005,050.005,090.005,090.000.39%38,800
Sep 10, 20255,080.005,130.005,060.005,070.005,070.00-0.78%29,500
Sep 9, 20255,160.005,220.005,070.005,110.005,110.00-0.20%62,800
Sep 8, 20255,120.005,200.005,080.005,120.005,120.000.79%79,600
Sep 5, 20254,990.005,090.004,940.005,080.005,080.002.63%60,000
Sep 4, 20254,845.004,950.004,820.004,950.004,950.001.96%40,600
Sep 3, 20254,850.004,875.004,820.004,855.004,855.00-0.10%39,100
Sep 2, 20254,795.004,860.004,790.004,860.004,860.001.57%31,900
Sep 1, 20254,710.004,790.004,685.004,785.004,785.002.35%36,000
Aug 29, 20254,710.004,710.004,660.004,675.004,675.00-1.16%38,700
Aug 28, 20254,740.004,760.004,720.004,730.004,730.00-0.63%25,800
Aug 27, 20254,770.004,785.004,740.004,760.004,760.00-0.42%35,500
Aug 26, 20254,800.004,825.004,770.004,780.004,780.00-0.83%44,500
Aug 25, 20254,930.004,945.004,815.004,820.004,820.00-1.53%55,200
Aug 22, 20254,850.004,935.004,835.004,895.004,895.002.09%104,300
Aug 21, 20254,720.004,795.004,660.004,795.004,795.002.24%86,500
Aug 20, 20254,630.004,700.004,610.004,690.004,690.002.18%60,500
Aug 19, 20254,550.004,590.004,525.004,590.004,590.000.99%30,600
Aug 18, 20254,480.004,555.004,480.004,545.004,545.001.56%43,700
Aug 15, 20254,495.004,510.004,455.004,475.004,475.00-0.22%36,300
Aug 14, 20254,465.004,515.004,455.004,485.004,485.000.11%40,400
Aug 13, 20254,500.004,515.004,470.004,480.004,480.00-0.44%35,800
Aug 12, 20254,545.004,560.004,450.004,500.004,500.00-0.88%135,000
Aug 8, 20254,515.004,550.004,505.004,540.004,540.000.55%32,600
Aug 7, 20254,510.004,540.004,480.004,515.004,515.00-0.33%28,300
Aug 6, 20254,405.004,545.004,395.004,530.004,530.003.07%97,600
Aug 5, 20254,430.004,455.004,385.004,395.004,395.00-0.34%149,400
Aug 4, 20254,660.004,760.004,380.004,410.004,410.00-6.67%263,000
Aug 1, 20254,665.004,745.004,660.004,725.004,725.000.85%31,500
Jul 31, 20254,710.004,720.004,660.004,685.004,685.000.21%32,200
Jul 30, 20254,655.004,690.004,620.004,675.004,675.000.21%29,500
Jul 29, 20254,705.004,725.004,660.004,665.004,665.00-1.37%23,100
Jul 28, 20254,795.004,795.004,720.004,730.004,730.00-1.15%37,200
Jul 25, 20254,640.004,830.004,640.004,785.004,785.003.46%78,300
Jul 24, 20254,590.004,635.004,575.004,625.004,625.000.87%23,100
Jul 23, 20254,595.004,595.004,535.004,585.004,585.000.55%38,900
Jul 22, 20254,575.004,600.004,555.004,560.004,560.000.11%18,000
Jul 18, 20254,615.004,625.004,555.004,555.004,555.00-1.09%17,800
Jul 17, 20254,640.004,640.004,595.004,605.004,605.00-0.75%22,300
Jul 16, 20254,620.004,665.004,600.004,640.004,640.000.98%40,800
Jul 15, 20254,580.004,620.004,570.004,595.004,595.000.33%24,500