Skip to main content
logo
Kyokuyo Co., Ltd. (TYO:1301)
Japan flag Japan · Delayed Price · Currency is JPY
4,285.00
+120.00 (2.88%)
Jun 5, 2026, 3:30 PM JST

Kyokuyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20264,180.004,310.004,180.004,285.004,285.002.88%78,800
Jun 4, 20264,220.004,220.004,165.004,165.004,165.00-1.54%62,000
Jun 3, 20264,215.004,240.004,190.004,230.004,230.000.12%60,100
Jun 2, 20264,280.004,280.004,205.004,225.004,225.00-1.74%90,200
Jun 1, 20264,400.004,400.004,300.004,300.004,300.00-2.93%71,800
May 29, 20264,430.004,480.004,430.004,430.004,430.00-0.23%43,300
May 28, 20264,490.004,510.004,435.004,440.004,440.00-0.89%53,800
May 27, 20264,425.004,480.004,415.004,480.004,480.002.87%58,400
May 26, 20264,330.004,395.004,310.004,355.004,355.000.58%74,600
May 25, 20264,370.004,410.004,320.004,330.004,330.00-1.37%77,400
May 22, 20264,475.004,475.004,365.004,390.004,390.00-1.13%49,800
May 21, 20264,420.004,485.004,420.004,440.004,440.000.91%51,400
May 20, 20264,480.004,490.004,355.004,400.004,400.00-2.22%75,100
May 19, 20264,455.004,510.004,435.004,500.004,500.001.47%78,300
May 18, 20264,560.004,615.004,420.004,435.004,435.00-2.21%91,800
May 15, 20264,405.004,575.004,380.004,535.004,535.003.07%150,600
May 14, 20264,400.004,445.004,365.004,400.004,400.00-63,000
May 13, 20264,445.004,470.004,400.004,400.004,400.00-0.56%41,200
May 12, 20264,485.004,500.004,400.004,425.004,425.00-1.34%66,700
May 11, 20264,470.004,525.004,465.004,485.004,485.00-45,600
May 8, 20264,510.004,510.004,415.004,485.004,485.00-0.55%78,300
May 7, 20264,555.004,565.004,510.004,510.004,510.00-0.33%49,900
May 1, 20264,500.004,530.004,465.004,525.004,525.000.44%40,000
Apr 30, 20264,530.004,530.004,445.004,505.004,505.00-0.99%61,700
Apr 28, 20264,555.004,555.004,485.004,550.004,550.00-0.55%116,100
Apr 27, 20264,640.004,645.004,550.004,575.004,575.00-1.40%85,200
Apr 24, 20264,675.004,705.004,635.004,640.004,640.00-0.11%42,300
Apr 23, 20264,645.004,650.004,590.004,645.004,645.00-0.11%46,900
Apr 22, 20264,750.004,755.004,645.004,650.004,650.00-2.21%63,200
Apr 21, 20264,865.004,875.004,755.004,755.004,755.00-2.26%50,500
Apr 20, 20264,915.004,915.004,860.004,865.004,865.00-0.61%28,100
Apr 17, 20264,910.004,925.004,885.004,895.004,895.00-0.41%23,300
Apr 16, 20264,985.005,000.004,915.004,915.004,915.00-0.91%24,400
Apr 15, 20264,920.004,985.004,920.004,960.004,960.000.81%22,300
Apr 14, 20264,965.005,000.004,900.004,920.004,920.00-1.50%44,300
Apr 13, 20265,000.005,040.004,970.004,995.004,995.00-0.30%28,000
Apr 10, 20265,130.005,150.005,010.005,010.005,010.00-1.76%28,200
Apr 9, 20265,130.005,190.005,100.005,100.005,100.00-0.97%29,300
Apr 8, 20265,160.005,180.005,130.005,150.005,150.001.38%53,400
Apr 7, 20265,090.005,160.005,030.005,080.005,080.000.40%34,800
Apr 6, 20265,030.005,070.005,030.005,060.005,060.000.60%23,500
Apr 3, 20265,040.005,070.005,020.005,030.005,030.000.40%22,900
Apr 2, 20265,060.005,100.005,000.005,010.005,010.00-1.18%54,800
Apr 1, 20265,020.005,070.004,975.005,070.005,070.002.22%105,100
Mar 31, 20264,990.005,030.004,955.004,960.004,960.00-0.20%50,600
Mar 30, 20264,860.004,980.004,840.004,970.004,970.00-1.00%120,500
Mar 27, 20265,150.005,240.005,140.005,170.005,020.000.19%193,800
Mar 26, 20265,140.005,170.005,110.005,160.005,010.290.39%96,200
Mar 25, 20265,110.005,160.005,090.005,140.004,990.871.78%59,200
Mar 24, 20265,020.005,060.005,000.005,050.004,903.482.12%45,200