Kyokuyo Co., Ltd. (TYO:1301)
Japan · Delayed Price · Currency is JPY 4,535.00
+135.00 (3.07%)
May 15, 2026, 3:30 PM JST
Kyokuyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4,405.00 | 4,575.00 | 4,380.00 | 4,535.00 | 4,535.00 | 3.07% | 150,600 |
| May 14, 2026 | 4,400.00 | 4,445.00 | 4,365.00 | 4,400.00 | 4,400.00 | - | 63,000 |
| May 13, 2026 | 4,445.00 | 4,470.00 | 4,400.00 | 4,400.00 | 4,400.00 | -0.56% | 41,200 |
| May 12, 2026 | 4,485.00 | 4,500.00 | 4,400.00 | 4,425.00 | 4,425.00 | -1.34% | 66,700 |
| May 11, 2026 | 4,470.00 | 4,525.00 | 4,465.00 | 4,485.00 | 4,485.00 | - | 45,600 |
| May 8, 2026 | 4,510.00 | 4,510.00 | 4,415.00 | 4,485.00 | 4,485.00 | -0.55% | 78,300 |
| May 7, 2026 | 4,555.00 | 4,565.00 | 4,510.00 | 4,510.00 | 4,510.00 | -0.33% | 49,900 |
| May 1, 2026 | 4,500.00 | 4,530.00 | 4,465.00 | 4,525.00 | 4,525.00 | 0.44% | 40,000 |
| Apr 30, 2026 | 4,530.00 | 4,530.00 | 4,445.00 | 4,505.00 | 4,505.00 | -0.99% | 61,700 |
| Apr 28, 2026 | 4,555.00 | 4,555.00 | 4,485.00 | 4,550.00 | 4,550.00 | -0.55% | 116,100 |
| Apr 27, 2026 | 4,640.00 | 4,645.00 | 4,550.00 | 4,575.00 | 4,575.00 | -1.40% | 85,200 |
| Apr 24, 2026 | 4,675.00 | 4,705.00 | 4,635.00 | 4,640.00 | 4,640.00 | -0.11% | 42,300 |
| Apr 23, 2026 | 4,645.00 | 4,650.00 | 4,590.00 | 4,645.00 | 4,645.00 | -0.11% | 46,900 |
| Apr 22, 2026 | 4,750.00 | 4,755.00 | 4,645.00 | 4,650.00 | 4,650.00 | -2.21% | 63,200 |
| Apr 21, 2026 | 4,865.00 | 4,875.00 | 4,755.00 | 4,755.00 | 4,755.00 | -2.26% | 50,500 |
| Apr 20, 2026 | 4,915.00 | 4,915.00 | 4,860.00 | 4,865.00 | 4,865.00 | -0.61% | 28,100 |
| Apr 17, 2026 | 4,910.00 | 4,925.00 | 4,885.00 | 4,895.00 | 4,895.00 | -0.41% | 23,300 |
| Apr 16, 2026 | 4,985.00 | 5,000.00 | 4,915.00 | 4,915.00 | 4,915.00 | -0.91% | 24,400 |
| Apr 15, 2026 | 4,920.00 | 4,985.00 | 4,920.00 | 4,960.00 | 4,960.00 | 0.81% | 22,300 |
| Apr 14, 2026 | 4,965.00 | 5,000.00 | 4,900.00 | 4,920.00 | 4,920.00 | -1.50% | 44,300 |
| Apr 13, 2026 | 5,000.00 | 5,040.00 | 4,970.00 | 4,995.00 | 4,995.00 | -0.30% | 28,000 |
| Apr 10, 2026 | 5,130.00 | 5,150.00 | 5,010.00 | 5,010.00 | 5,010.00 | -1.76% | 28,200 |
| Apr 9, 2026 | 5,130.00 | 5,190.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.97% | 29,300 |
| Apr 8, 2026 | 5,160.00 | 5,180.00 | 5,130.00 | 5,150.00 | 5,150.00 | 1.38% | 53,400 |
| Apr 7, 2026 | 5,090.00 | 5,160.00 | 5,030.00 | 5,080.00 | 5,080.00 | 0.40% | 34,800 |
| Apr 6, 2026 | 5,030.00 | 5,070.00 | 5,030.00 | 5,060.00 | 5,060.00 | 0.60% | 23,500 |
| Apr 3, 2026 | 5,040.00 | 5,070.00 | 5,020.00 | 5,030.00 | 5,030.00 | 0.40% | 22,900 |
| Apr 2, 2026 | 5,060.00 | 5,100.00 | 5,000.00 | 5,010.00 | 5,010.00 | -1.18% | 54,800 |
| Apr 1, 2026 | 5,020.00 | 5,070.00 | 4,975.00 | 5,070.00 | 5,070.00 | 2.22% | 105,100 |
| 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 |