Kyokuyo Co., Ltd. (TYO:1301)
Japan · Delayed Price · Currency is JPY 4,605.00
+10.00 (0.22%)
Aug 12, 2026, 3:30 PM JST
Kyokuyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 4,500.00 | 4,530.00 | 4,490.00 | 4,505.00 | 4,505.00 | -0.22% | 36,800 |
| Jul 9, 2026 | 4,505.00 | 4,535.00 | 4,460.00 | 4,515.00 | 4,515.00 | 0.22% | 29,900 |
| Jul 8, 2026 | 4,495.00 | 4,535.00 | 4,485.00 | 4,505.00 | 4,505.00 | 0.22% | 40,400 |
| Jul 7, 2026 | 4,490.00 | 4,505.00 | 4,450.00 | 4,495.00 | 4,495.00 | 0.90% | 66,900 |
| Jul 6, 2026 | 4,435.00 | 4,480.00 | 4,430.00 | 4,455.00 | 4,455.00 | 1.37% | 36,600 |
| Jul 3, 2026 | 4,420.00 | 4,455.00 | 4,395.00 | 4,395.00 | 4,395.00 | -0.23% | 60,300 |
| Jul 2, 2026 | 4,340.00 | 4,415.00 | 4,340.00 | 4,405.00 | 4,405.00 | 2.20% | 51,300 |
| Jul 1, 2026 | 4,360.00 | 4,360.00 | 4,295.00 | 4,310.00 | 4,310.00 | -1.37% | 60,100 |
| Jun 30, 2026 | 4,415.00 | 4,435.00 | 4,370.00 | 4,370.00 | 4,370.00 | -1.02% | 52,000 |
| Jun 29, 2026 | 4,435.00 | 4,440.00 | 4,370.00 | 4,415.00 | 4,415.00 | 0.68% | 46,100 |
| Jun 26, 2026 | 4,395.00 | 4,410.00 | 4,360.00 | 4,385.00 | 4,385.00 | 0.57% | 45,700 |
| Jun 25, 2026 | 4,400.00 | 4,425.00 | 4,360.00 | 4,360.00 | 4,360.00 | -0.68% | 29,300 |
| Jun 24, 2026 | 4,405.00 | 4,440.00 | 4,390.00 | 4,390.00 | 4,390.00 | -0.34% | 33,700 |
| Jun 23, 2026 | 4,420.00 | 4,455.00 | 4,400.00 | 4,405.00 | 4,405.00 | - | 66,700 |
| Jun 22, 2026 | 4,370.00 | 4,405.00 | 4,350.00 | 4,405.00 | 4,405.00 | 1.97% | 53,000 |
| Jun 19, 2026 | 4,350.00 | 4,350.00 | 4,295.00 | 4,320.00 | 4,320.00 | -0.12% | 43,100 |
| Jun 18, 2026 | 4,310.00 | 4,335.00 | 4,275.00 | 4,325.00 | 4,325.00 | 0.82% | 67,900 |
| Jun 17, 2026 | 4,255.00 | 4,335.00 | 4,245.00 | 4,290.00 | 4,290.00 | 0.94% | 80,000 |
| Jun 16, 2026 | 4,265.00 | 4,270.00 | 4,210.00 | 4,250.00 | 4,250.00 | -0.47% | 66,800 |
| Jun 15, 2026 | 4,275.00 | 4,320.00 | 4,250.00 | 4,270.00 | 4,270.00 | 0.35% | 50,200 |
| Jun 12, 2026 | 4,260.00 | 4,285.00 | 4,240.00 | 4,255.00 | 4,255.00 | -0.58% | 53,800 |
| Jun 11, 2026 | 4,305.00 | 4,305.00 | 4,235.00 | 4,280.00 | 4,280.00 | - | 34,500 |
| Jun 10, 2026 | 4,255.00 | 4,300.00 | 4,250.00 | 4,280.00 | 4,280.00 | 0.35% | 41,500 |
| Jun 9, 2026 | 4,335.00 | 4,345.00 | 4,265.00 | 4,265.00 | 4,265.00 | -0.58% | 43,900 |
| Jun 8, 2026 | 4,285.00 | 4,345.00 | 4,260.00 | 4,290.00 | 4,290.00 | 0.12% | 54,500 |
| Jun 5, 2026 | 4,180.00 | 4,310.00 | 4,180.00 | 4,285.00 | 4,285.00 | 2.88% | 78,800 |
| Jun 4, 2026 | 4,220.00 | 4,220.00 | 4,165.00 | 4,165.00 | 4,165.00 | -1.54% | 62,000 |
| Jun 3, 2026 | 4,215.00 | 4,240.00 | 4,190.00 | 4,230.00 | 4,230.00 | 0.12% | 60,100 |
| Jun 2, 2026 | 4,280.00 | 4,280.00 | 4,205.00 | 4,225.00 | 4,225.00 | -1.74% | 90,200 |
| Jun 1, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.93% | 71,800 |