Kyokuyo Co., Ltd. (TYO:1301)
Japan · Delayed Price · Currency is JPY 5,300.00
+40.00 (0.76%)
Feb 16, 2026, 3:30 PM JST
Kyokuyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 4,745.00 | 4,750.00 | 4,710.00 | 4,740.00 | 4,740.00 | - | 25,300 |
| Dec 18, 2025 | 4,690.00 | 4,740.00 | 4,685.00 | 4,740.00 | 4,740.00 | 1.39% | 39,500 |
| Dec 17, 2025 | 4,670.00 | 4,690.00 | 4,645.00 | 4,675.00 | 4,675.00 | 0.21% | 24,200 |
| Dec 16, 2025 | 4,675.00 | 4,690.00 | 4,660.00 | 4,665.00 | 4,665.00 | 0.21% | 29,600 |
| Dec 15, 2025 | 4,615.00 | 4,660.00 | 4,615.00 | 4,655.00 | 4,655.00 | 1.09% | 43,200 |
| Dec 12, 2025 | 4,580.00 | 4,605.00 | 4,570.00 | 4,605.00 | 4,605.00 | 1.54% | 65,900 |
| Dec 11, 2025 | 4,630.00 | 4,640.00 | 4,535.00 | 4,535.00 | 4,535.00 | -2.05% | 46,100 |
| Dec 10, 2025 | 4,610.00 | 4,630.00 | 4,605.00 | 4,630.00 | 4,630.00 | 0.54% | 14,500 |
| Dec 9, 2025 | 4,670.00 | 4,670.00 | 4,600.00 | 4,605.00 | 4,605.00 | -1.39% | 16,800 |
| Dec 8, 2025 | 4,590.00 | 4,670.00 | 4,580.00 | 4,670.00 | 4,670.00 | 1.74% | 35,400 |
| Dec 5, 2025 | 4,625.00 | 4,625.00 | 4,580.00 | 4,590.00 | 4,590.00 | -0.54% | 31,800 |
| Dec 4, 2025 | 4,635.00 | 4,635.00 | 4,600.00 | 4,615.00 | 4,615.00 | - | 32,100 |
| Dec 3, 2025 | 4,665.00 | 4,665.00 | 4,610.00 | 4,615.00 | 4,615.00 | -0.97% | 27,300 |
| Dec 2, 2025 | 4,765.00 | 4,765.00 | 4,660.00 | 4,660.00 | 4,660.00 | -1.38% | 34,100 |