Kyokuyo Co., Ltd. (TYO:1301)
Japan · Delayed Price · Currency is JPY 4,375.00
-325.00 (-6.91%)
Nov 6, 2026, 2:53 PM JST
Kyokuyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,700.00 | 4,700.00 | 4,355.00 | 4,375.00 | 4,375.00 | -6.91% | 170,100 |
| Nov 5, 2026 | 4,570.00 | 4,715.00 | 4,560.00 | 4,700.00 | 4,700.00 | 4.21% | 71,500 |
| Nov 4, 2026 | 4,555.00 | 4,610.00 | 4,510.00 | 4,510.00 | 4,510.00 | -0.88% | 42,300 |
| Nov 2, 2026 | 4,565.00 | 4,580.00 | 4,535.00 | 4,550.00 | 4,550.00 | -0.22% | 29,100 |
| Oct 30, 2026 | 4,485.00 | 4,565.00 | 4,485.00 | 4,560.00 | 4,560.00 | 1.90% | 58,100 |
| Oct 29, 2026 | 4,440.00 | 4,475.00 | 4,435.00 | 4,475.00 | 4,475.00 | 0.79% | 147,500 |
| Oct 28, 2026 | 4,550.00 | 4,560.00 | 4,440.00 | 4,440.00 | 4,440.00 | -2.52% | 73,600 |
| Oct 27, 2026 | 4,595.00 | 4,595.00 | 4,530.00 | 4,555.00 | 4,555.00 | -1.41% | 48,000 |
| Oct 26, 2026 | 4,545.00 | 4,660.00 | 4,540.00 | 4,620.00 | 4,620.00 | 1.43% | 69,600 |
| Oct 23, 2026 | 4,505.00 | 4,570.00 | 4,505.00 | 4,555.00 | 4,555.00 | 1.11% | 65,400 |
| Oct 22, 2026 | 4,495.00 | 4,515.00 | 4,475.00 | 4,505.00 | 4,505.00 | -0.11% | 28,600 |
| Oct 21, 2026 | 4,510.00 | 4,510.00 | 4,480.00 | 4,510.00 | 4,510.00 | - | 26,500 |
| Oct 20, 2026 | 4,545.00 | 4,565.00 | 4,480.00 | 4,510.00 | 4,510.00 | -0.88% | 78,200 |
| Oct 19, 2026 | 4,560.00 | 4,585.00 | 4,540.00 | 4,550.00 | 4,550.00 | -0.22% | 40,000 |
| Oct 16, 2026 | 4,555.00 | 4,570.00 | 4,515.00 | 4,560.00 | 4,560.00 | 0.33% | 29,900 |
| Oct 15, 2026 | 4,530.00 | 4,555.00 | 4,510.00 | 4,545.00 | 4,545.00 | 0.22% | 46,400 |
| Oct 14, 2026 | 4,510.00 | 4,535.00 | 4,480.00 | 4,535.00 | 4,535.00 | -0.22% | 21,200 |
| Oct 13, 2026 | 4,475.00 | 4,545.00 | 4,450.00 | 4,545.00 | 4,545.00 | 2.02% | 34,200 |
| Oct 9, 2026 | 4,465.00 | 4,485.00 | 4,440.00 | 4,455.00 | 4,455.00 | -0.22% | 38,200 |
| Oct 8, 2026 | 4,470.00 | 4,480.00 | 4,415.00 | 4,465.00 | 4,465.00 | -0.67% | 56,100 |
| Oct 7, 2026 | 4,495.00 | 4,520.00 | 4,480.00 | 4,495.00 | 4,495.00 | -0.33% | 33,900 |
| Oct 6, 2026 | 4,500.00 | 4,530.00 | 4,495.00 | 4,510.00 | 4,510.00 | 0.45% | 22,800 |
| Oct 5, 2026 | 4,510.00 | 4,515.00 | 4,485.00 | 4,490.00 | 4,490.00 | -0.22% | 37,400 |
| Oct 2, 2026 | 4,560.00 | 4,565.00 | 4,500.00 | 4,500.00 | 4,500.00 | -1.75% | 57,900 |
| Oct 1, 2026 | 4,620.00 | 4,620.00 | 4,555.00 | 4,580.00 | 4,580.00 | -0.87% | 37,900 |
| Sep 30, 2026 | 4,600.00 | 4,620.00 | 4,575.00 | 4,620.00 | 4,620.00 | 0.43% | 25,100 |
| Sep 29, 2026 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 33,700 |
| Sep 28, 2026 | 4,730.00 | 4,740.00 | 4,695.00 | 4,700.00 | 4,700.00 | -0.32% | 23,100 |
| Sep 25, 2026 | 4,690.00 | 4,725.00 | 4,690.00 | 4,715.00 | 4,715.00 | 0.75% | 27,100 |
| Sep 24, 2026 | 4,690.00 | 4,700.00 | 4,670.00 | 4,680.00 | 4,680.00 | -0.21% | 38,200 |
| Sep 18, 2026 | 4,735.00 | 4,735.00 | 4,690.00 | 4,690.00 | 4,690.00 | -1.05% | 37,400 |
| Sep 17, 2026 | 4,700.00 | 4,740.00 | 4,690.00 | 4,740.00 | 4,740.00 | 1.28% | 25,200 |
| Sep 16, 2026 | 4,650.00 | 4,700.00 | 4,650.00 | 4,680.00 | 4,680.00 | 0.32% | 37,000 |
| Sep 15, 2026 | 4,710.00 | 4,725.00 | 4,660.00 | 4,665.00 | 4,665.00 | -0.74% | 36,400 |
| Sep 14, 2026 | 4,625.00 | 4,700.00 | 4,625.00 | 4,700.00 | 4,700.00 | 1.62% | 22,100 |
| Sep 11, 2026 | 4,600.00 | 4,655.00 | 4,590.00 | 4,625.00 | 4,625.00 | -0.32% | 38,900 |
| Sep 10, 2026 | 4,610.00 | 4,640.00 | 4,590.00 | 4,640.00 | 4,640.00 | 0.43% | 27,000 |
| Sep 9, 2026 | 4,650.00 | 4,655.00 | 4,605.00 | 4,620.00 | 4,620.00 | -0.54% | 28,500 |
| Sep 8, 2026 | 4,620.00 | 4,645.00 | 4,590.00 | 4,645.00 | 4,645.00 | 0.43% | 34,800 |
| Sep 7, 2026 | 4,665.00 | 4,670.00 | 4,625.00 | 4,625.00 | 4,625.00 | -0.86% | 29,900 |
| Sep 4, 2026 | 4,660.00 | 4,675.00 | 4,600.00 | 4,665.00 | 4,665.00 | - | 49,900 |
| Sep 3, 2026 | 4,685.00 | 4,710.00 | 4,665.00 | 4,665.00 | 4,665.00 | -0.74% | 29,200 |
| Sep 2, 2026 | 4,720.00 | 4,730.00 | 4,670.00 | 4,700.00 | 4,700.00 | -0.63% | 46,000 |
| Sep 1, 2026 | 4,775.00 | 4,815.00 | 4,720.00 | 4,730.00 | 4,730.00 | -0.63% | 44,700 |
| Aug 31, 2026 | 4,775.00 | 4,785.00 | 4,730.00 | 4,760.00 | 4,760.00 | -0.31% | 30,900 |
| Aug 28, 2026 | 4,770.00 | 4,790.00 | 4,735.00 | 4,775.00 | 4,775.00 | 0.32% | 37,400 |
| Aug 27, 2026 | 4,765.00 | 4,800.00 | 4,755.00 | 4,760.00 | 4,760.00 | -0.10% | 34,500 |
| Aug 26, 2026 | 4,750.00 | 4,785.00 | 4,745.00 | 4,765.00 | 4,765.00 | 0.32% | 24,800 |
| Aug 25, 2026 | 4,790.00 | 4,795.00 | 4,750.00 | 4,750.00 | 4,750.00 | -0.11% | 23,400 |
| Aug 24, 2026 | 4,800.00 | 4,820.00 | 4,755.00 | 4,755.00 | 4,755.00 | -0.63% | 35,200 |