Kyokuyo Co., Ltd. (TYO:1301)
Japan · Delayed Price · Currency is JPY 4,715.00
+35.00 (0.75%)
Sep 25, 2026, 3:30 PM JST
Kyokuyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 4,720.00 | 4,795.00 | 4,720.00 | 4,785.00 | 4,785.00 | 1.16% | 45,100 |
| Aug 20, 2026 | 4,760.00 | 4,790.00 | 4,710.00 | 4,730.00 | 4,730.00 | -0.42% | 34,200 |
| Aug 19, 2026 | 4,780.00 | 4,795.00 | 4,730.00 | 4,750.00 | 4,750.00 | 0.21% | 44,500 |
| Aug 18, 2026 | 4,700.00 | 4,765.00 | 4,685.00 | 4,740.00 | 4,740.00 | 0.53% | 45,300 |
| Aug 17, 2026 | 4,700.00 | 4,730.00 | 4,680.00 | 4,715.00 | 4,715.00 | -0.21% | 29,300 |
| Aug 14, 2026 | 4,660.00 | 4,735.00 | 4,640.00 | 4,725.00 | 4,725.00 | 1.39% | 43,600 |
| Aug 13, 2026 | 4,650.00 | 4,675.00 | 4,635.00 | 4,660.00 | 4,660.00 | 1.19% | 35,500 |
| Aug 12, 2026 | 4,570.00 | 4,620.00 | 4,555.00 | 4,605.00 | 4,605.00 | 0.22% | 48,000 |
| Aug 10, 2026 | 4,565.00 | 4,620.00 | 4,510.00 | 4,595.00 | 4,595.00 | -0.22% | 61,800 |
| Aug 7, 2026 | 4,470.00 | 4,630.00 | 4,440.00 | 4,605.00 | 4,605.00 | 3.37% | 84,400 |
| Aug 6, 2026 | 4,465.00 | 4,490.00 | 4,405.00 | 4,455.00 | 4,455.00 | 0.68% | 41,400 |
| Aug 5, 2026 | 4,475.00 | 4,495.00 | 4,405.00 | 4,425.00 | 4,425.00 | -1.23% | 58,700 |
| Aug 4, 2026 | 4,505.00 | 4,510.00 | 4,455.00 | 4,480.00 | 4,480.00 | -0.67% | 89,800 |
| Aug 3, 2026 | 4,540.00 | 4,555.00 | 4,490.00 | 4,510.00 | 4,510.00 | -0.66% | 120,800 |
| Jul 31, 2026 | 4,620.00 | 4,625.00 | 4,520.00 | 4,540.00 | 4,540.00 | -2.05% | 61,200 |
| Jul 30, 2026 | 4,660.00 | 4,665.00 | 4,585.00 | 4,635.00 | 4,635.00 | -0.75% | 47,600 |
| Jul 29, 2026 | 4,620.00 | 4,715.00 | 4,605.00 | 4,670.00 | 4,670.00 | 1.19% | 56,600 |
| Jul 28, 2026 | 4,595.00 | 4,615.00 | 4,575.00 | 4,615.00 | 4,615.00 | 0.44% | 26,600 |
| Jul 27, 2026 | 4,530.00 | 4,595.00 | 4,530.00 | 4,595.00 | 4,595.00 | 1.77% | 32,700 |
| Jul 24, 2026 | 4,480.00 | 4,525.00 | 4,455.00 | 4,515.00 | 4,515.00 | 0.78% | 27,700 |
| Jul 23, 2026 | 4,510.00 | 4,525.00 | 4,475.00 | 4,480.00 | 4,480.00 | -1.21% | 49,800 |
| Jul 22, 2026 | 4,525.00 | 4,545.00 | 4,490.00 | 4,535.00 | 4,535.00 | 0.22% | 31,800 |
| Jul 21, 2026 | 4,515.00 | 4,575.00 | 4,505.00 | 4,525.00 | 4,525.00 | 0.44% | 36,000 |
| Jul 17, 2026 | 4,540.00 | 4,580.00 | 4,495.00 | 4,505.00 | 4,505.00 | -0.22% | 39,800 |
| Jul 16, 2026 | 4,565.00 | 4,575.00 | 4,515.00 | 4,515.00 | 4,515.00 | -0.55% | 31,000 |
| Jul 15, 2026 | 4,535.00 | 4,565.00 | 4,530.00 | 4,540.00 | 4,540.00 | - | 27,600 |
| Jul 14, 2026 | 4,545.00 | 4,580.00 | 4,515.00 | 4,540.00 | 4,540.00 | 1.11% | 34,700 |
| Jul 13, 2026 | 4,545.00 | 4,560.00 | 4,490.00 | 4,490.00 | 4,490.00 | -0.33% | 29,300 |