Skip to main content
logo
Kyokuyo Co., Ltd. (TYO:1301)
Japan flag Japan · Delayed Price · Currency is JPY
4,395.00
-15.00 (-0.34%)
Aug 5, 2025, 3:30 PM JST

Kyokuyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20254,430.004,455.004,385.004,405.00--0.11%97,200
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
Jul 14, 20254,540.004,590.004,530.004,580.004,580.000.88%26,300
Jul 11, 20254,520.004,560.004,515.004,540.004,540.000.67%25,000
Jul 10, 20254,580.004,580.004,500.004,510.004,510.00-1.53%31,200
Jul 9, 20254,510.004,595.004,505.004,580.004,580.001.66%29,300
Jul 8, 20254,510.004,520.004,485.004,505.004,505.00-0.44%37,300
Jul 7, 20254,545.004,570.004,490.004,525.004,525.00-0.88%39,800
Jul 4, 20254,575.004,600.004,525.004,565.004,565.000.77%38,500
Jul 3, 20254,480.004,545.004,475.004,530.004,530.000.89%37,400
Jul 2, 20254,520.004,525.004,480.004,490.004,490.00-0.88%42,500
Jul 1, 20254,600.004,635.004,515.004,530.004,530.00-1.41%61,900
Jun 30, 20254,575.004,755.004,565.004,595.004,595.002.00%184,400
Jun 27, 20254,485.004,505.004,450.004,505.004,505.001.46%62,600
Jun 26, 20254,400.004,445.004,375.004,440.004,440.000.91%38,100
Jun 25, 20254,405.004,415.004,360.004,400.004,400.00-49,200
Jun 24, 20254,415.004,420.004,385.004,400.004,400.00-0.56%34,100
Jun 23, 20254,380.004,465.004,380.004,425.004,425.000.91%41,200
Jun 20, 20254,410.004,410.004,365.004,385.004,385.00-0.68%65,100
Jun 19, 20254,445.004,450.004,385.004,415.004,415.00-0.23%37,200
Jun 18, 20254,445.004,445.004,415.004,425.004,425.00-0.45%25,000
Jun 17, 20254,510.004,515.004,435.004,445.004,445.00-1.55%36,500
Jun 16, 20254,575.004,610.004,495.004,515.004,515.00-0.66%46,000
Jun 13, 20254,570.004,595.004,510.004,545.004,545.00-0.76%38,400
Jun 12, 20254,550.004,595.004,550.004,580.004,580.000.88%41,000
Jun 11, 20254,535.004,550.004,495.004,540.004,540.000.67%44,400
Jun 10, 20254,540.004,555.004,480.004,510.004,510.00-0.66%69,500
Jun 9, 20254,610.004,630.004,520.004,540.004,540.00-0.66%59,800
Jun 6, 20254,570.004,585.004,530.004,570.004,570.000.22%60,100
Jun 5, 20254,625.004,635.004,540.004,560.004,560.00-1.72%76,000
Jun 4, 20254,535.004,655.004,535.004,640.004,640.003.23%90,500
Jun 3, 20254,500.004,530.004,455.004,495.004,495.000.45%44,000
Jun 2, 20254,490.004,515.004,455.004,475.004,475.00-0.22%51,900
May 30, 20254,330.004,515.004,330.004,485.004,485.003.94%124,200
May 29, 20254,320.004,350.004,305.004,315.004,315.00-0.12%31,400
May 28, 20254,350.004,370.004,305.004,320.004,320.00-0.69%31,600
May 27, 20254,340.004,350.004,315.004,350.004,350.000.69%18,200