Kyokuyo Co., Ltd. (TYO:1301)
Japan · Delayed Price · Currency is JPY 5,070.00
+110.00 (2.22%)
Apr 1, 2026, 3:30 PM JST
Kyokuyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5,020.00 | 5,030.00 | 4,980.00 | 5,010.00 | - | 1.01% | 55,600 |
| Mar 31, 2026 | 4,990.00 | 5,030.00 | 4,955.00 | 4,960.00 | 4,960.00 | -0.20% | 50,600 |
| Mar 30, 2026 | 4,860.00 | 4,980.00 | 4,840.00 | 4,970.00 | 4,970.00 | -3.87% | 120,500 |
| Mar 27, 2026 | 5,150.00 | 5,240.00 | 5,140.00 | 5,170.00 | 5,020.00 | 0.19% | 193,800 |
| Mar 26, 2026 | 5,140.00 | 5,170.00 | 5,110.00 | 5,160.00 | 5,010.29 | 0.39% | 96,200 |
| Mar 25, 2026 | 5,110.00 | 5,160.00 | 5,090.00 | 5,140.00 | 4,990.87 | 1.78% | 59,200 |
| Mar 24, 2026 | 5,020.00 | 5,060.00 | 5,000.00 | 5,050.00 | 4,903.48 | 2.12% | 45,200 |
| Mar 23, 2026 | 5,000.00 | 5,010.00 | 4,930.00 | 4,945.00 | 4,801.53 | -2.47% | 101,700 |
| Mar 19, 2026 | 5,160.00 | 5,180.00 | 5,070.00 | 5,070.00 | 4,922.90 | -2.50% | 57,100 |
| Mar 18, 2026 | 5,140.00 | 5,200.00 | 5,130.00 | 5,200.00 | 5,049.13 | 1.96% | 35,700 |
| Mar 17, 2026 | 5,120.00 | 5,150.00 | 5,070.00 | 5,100.00 | 4,952.03 | 0.99% | 38,400 |
| Mar 16, 2026 | 5,070.00 | 5,090.00 | 5,030.00 | 5,050.00 | 4,903.48 | -0.79% | 39,500 |
| Mar 13, 2026 | 5,080.00 | 5,130.00 | 5,080.00 | 5,090.00 | 4,942.32 | -0.20% | 45,200 |
| Mar 12, 2026 | 5,250.00 | 5,260.00 | 5,070.00 | 5,100.00 | 4,952.03 | -3.41% | 56,100 |
| Mar 11, 2026 | 5,290.00 | 5,350.00 | 5,280.00 | 5,280.00 | 5,126.81 | 0.57% | 27,900 |
| Mar 10, 2026 | 5,250.00 | 5,290.00 | 5,210.00 | 5,250.00 | 5,097.68 | 1.94% | 38,900 |
| Mar 9, 2026 | 5,000.00 | 5,180.00 | 4,985.00 | 5,150.00 | 5,000.58 | -0.39% | 87,400 |
| Mar 6, 2026 | 5,160.00 | 5,170.00 | 5,070.00 | 5,170.00 | 5,020.00 | 0.19% | 27,200 |
| Mar 5, 2026 | 5,170.00 | 5,210.00 | 5,130.00 | 5,160.00 | 5,010.29 | 1.78% | 34,300 |
| Mar 4, 2026 | 5,200.00 | 5,200.00 | 4,980.00 | 5,070.00 | 4,922.90 | -3.06% | 102,300 |
| Mar 3, 2026 | 5,400.00 | 5,400.00 | 5,230.00 | 5,230.00 | 5,078.26 | -3.33% | 62,800 |
| Mar 2, 2026 | 5,390.00 | 5,440.00 | 5,350.00 | 5,410.00 | 5,253.04 | -0.55% | 41,700 |
| Feb 27, 2026 | 5,330.00 | 5,450.00 | 5,320.00 | 5,440.00 | 5,282.17 | 2.45% | 42,800 |
| Feb 26, 2026 | 5,310.00 | 5,340.00 | 5,290.00 | 5,310.00 | 5,155.94 | - | 31,300 |
| Feb 25, 2026 | 5,330.00 | 5,380.00 | 5,300.00 | 5,310.00 | 5,155.94 | -0.38% | 51,800 |
| Feb 24, 2026 | 5,240.00 | 5,360.00 | 5,220.00 | 5,330.00 | 5,175.36 | 1.72% | 70,300 |
| Feb 20, 2026 | 5,250.00 | 5,280.00 | 5,220.00 | 5,240.00 | 5,087.97 | -0.76% | 35,000 |
| Feb 19, 2026 | 5,180.00 | 5,290.00 | 5,130.00 | 5,280.00 | 5,126.81 | 1.93% | 46,400 |
| Feb 18, 2026 | 5,180.00 | 5,240.00 | 5,170.00 | 5,180.00 | 5,029.71 | 0.19% | 37,200 |
| Feb 17, 2026 | 5,260.00 | 5,310.00 | 5,170.00 | 5,170.00 | 5,020.00 | -2.45% | 68,900 |
| Feb 16, 2026 | 5,260.00 | 5,350.00 | 5,220.00 | 5,300.00 | 5,146.23 | 0.76% | 48,900 |
| Feb 13, 2026 | 5,300.00 | 5,330.00 | 5,210.00 | 5,260.00 | 5,107.39 | -0.57% | 37,100 |
| Feb 12, 2026 | 5,230.00 | 5,310.00 | 5,230.00 | 5,290.00 | 5,136.52 | 1.73% | 45,100 |
| Feb 10, 2026 | 5,210.00 | 5,250.00 | 5,170.00 | 5,200.00 | 5,049.13 | - | 39,700 |
| Feb 9, 2026 | 5,250.00 | 5,290.00 | 5,190.00 | 5,200.00 | 5,049.13 | 0.39% | 62,200 |
| Feb 6, 2026 | 5,070.00 | 5,210.00 | 5,040.00 | 5,180.00 | 5,029.71 | 2.17% | 122,300 |
| Feb 5, 2026 | 5,110.00 | 5,130.00 | 5,070.00 | 5,070.00 | 4,922.90 | - | 29,600 |
| Feb 4, 2026 | 5,070.00 | 5,110.00 | 5,050.00 | 5,070.00 | 4,922.90 | 0.40% | 29,800 |
| Feb 3, 2026 | 5,090.00 | 5,120.00 | 5,050.00 | 5,050.00 | 4,903.48 | -0.79% | 35,500 |
| Feb 2, 2026 | 5,140.00 | 5,170.00 | 5,060.00 | 5,090.00 | 4,942.32 | -0.97% | 39,400 |
| Jan 30, 2026 | 5,100.00 | 5,140.00 | 5,060.00 | 5,140.00 | 4,990.87 | 0.98% | 42,100 |
| Jan 29, 2026 | 5,130.00 | 5,130.00 | 5,030.00 | 5,090.00 | 4,942.32 | -0.59% | 42,800 |
| Jan 28, 2026 | 5,180.00 | 5,350.00 | 5,100.00 | 5,120.00 | 4,971.45 | 0.79% | 97,100 |
| Jan 27, 2026 | 5,010.00 | 5,090.00 | 4,990.00 | 5,080.00 | 4,932.61 | 1.20% | 31,600 |
| Jan 26, 2026 | 5,010.00 | 5,020.00 | 4,985.00 | 5,020.00 | 4,874.35 | 0.40% | 40,600 |
| Jan 23, 2026 | 5,030.00 | 5,050.00 | 4,995.00 | 5,000.00 | 4,854.93 | -0.60% | 24,600 |
| Jan 22, 2026 | 5,030.00 | 5,040.00 | 4,980.00 | 5,030.00 | 4,884.06 | 0.60% | 38,800 |
| Jan 21, 2026 | 5,050.00 | 5,070.00 | 4,995.00 | 5,000.00 | 4,854.93 | -1.96% | 43,900 |
| Jan 20, 2026 | 5,040.00 | 5,110.00 | 5,000.00 | 5,100.00 | 4,952.03 | 2.00% | 49,000 |
| Jan 19, 2026 | 4,980.00 | 5,030.00 | 4,955.00 | 5,000.00 | 4,854.93 | 0.81% | 42,700 |