Kyowanissei Co.,Ltd. (TYO:1981)
Japan · Delayed Price · Currency is JPY 1,607.00
-29.00 (-1.77%)
Jan 23, 2026, 3:30 PM JST
Kyowanissei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,637.00 | 1,650.00 | 1,593.00 | 1,607.00 | 1,607.00 | -1.77% | 6,700 |
| Jan 22, 2026 | 1,636.00 | 1,666.00 | 1,628.00 | 1,636.00 | 1,636.00 | 0.49% | 2,900 |
| Jan 21, 2026 | 1,670.00 | 1,670.00 | 1,627.00 | 1,628.00 | 1,628.00 | -0.12% | 1,300 |
| Jan 19, 2026 | 1,629.00 | 1,650.00 | 1,629.00 | 1,630.00 | 1,630.00 | 0.18% | 1,000 |
| Jan 16, 2026 | 1,625.00 | 1,654.00 | 1,623.00 | 1,627.00 | 1,627.00 | 0.12% | 2,500 |
| Jan 15, 2026 | 1,623.00 | 1,630.00 | 1,615.00 | 1,625.00 | 1,625.00 | 0.18% | 2,100 |
| Jan 14, 2026 | 1,654.00 | 1,654.00 | 1,620.00 | 1,622.00 | 1,622.00 | -1.28% | 1,500 |
| Jan 13, 2026 | 1,637.00 | 1,643.00 | 1,633.00 | 1,643.00 | 1,643.00 | 1.36% | 900 |
| Jan 9, 2026 | 1,602.00 | 1,621.00 | 1,602.00 | 1,621.00 | 1,621.00 | -0.80% | 1,700 |
| Jan 8, 2026 | 1,620.00 | 1,634.00 | 1,620.00 | 1,634.00 | 1,634.00 | -0.06% | 200 |
| Jan 7, 2026 | 1,613.00 | 1,635.00 | 1,613.00 | 1,635.00 | 1,635.00 | 1.49% | 300 |
| Jan 6, 2026 | 1,625.00 | 1,630.00 | 1,600.00 | 1,611.00 | 1,611.00 | 1.64% | 3,400 |
| Jan 5, 2026 | 1,583.00 | 1,598.00 | 1,583.00 | 1,585.00 | 1,585.00 | 0.13% | 2,800 |
| Dec 30, 2025 | 1,596.00 | 1,596.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.83% | 1,100 |
| Dec 29, 2025 | 1,566.00 | 1,580.00 | 1,565.00 | 1,570.00 | 1,570.00 | 0.32% | 4,300 |
| Dec 26, 2025 | 1,577.00 | 1,577.00 | 1,565.00 | 1,565.00 | 1,565.00 | -1.07% | 1,100 |
| Dec 25, 2025 | 1,576.00 | 1,582.00 | 1,576.00 | 1,582.00 | 1,582.00 | 0.32% | 300 |
| Dec 24, 2025 | 1,573.00 | 1,581.00 | 1,573.00 | 1,577.00 | 1,577.00 | 0.25% | 1,500 |
| Dec 23, 2025 | 1,582.00 | 1,584.00 | 1,570.00 | 1,573.00 | 1,573.00 | -0.57% | 3,500 |
| Dec 22, 2025 | 1,563.00 | 1,582.00 | 1,563.00 | 1,582.00 | 1,582.00 | 1.54% | 200 |
| Dec 19, 2025 | 1,582.00 | 1,582.00 | 1,558.00 | 1,558.00 | 1,558.00 | -0.76% | 500 |
| Dec 16, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | - | 100 |
| Dec 11, 2025 | 1,590.00 | 1,590.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.95% | 700 |
| Dec 10, 2025 | 1,574.00 | 1,585.00 | 1,574.00 | 1,585.00 | 1,585.00 | 0.32% | 200 |
| Dec 9, 2025 | 1,618.00 | 1,618.00 | 1,580.00 | 1,580.00 | 1,580.00 | -2.35% | 5,800 |
| Dec 8, 2025 | 1,593.00 | 1,618.00 | 1,586.00 | 1,618.00 | 1,618.00 | 2.34% | 1,400 |
| Dec 5, 2025 | 1,597.00 | 1,597.00 | 1,570.00 | 1,581.00 | 1,581.00 | 0.70% | 1,600 |
| Dec 4, 2025 | 1,573.00 | 1,595.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1.55% | 600 |
| Dec 3, 2025 | 1,588.00 | 1,588.00 | 1,502.00 | 1,546.00 | 1,546.00 | -2.77% | 8,600 |
| Dec 2, 2025 | 1,569.00 | 1,620.00 | 1,569.00 | 1,590.00 | 1,590.00 | 0.82% | 1,800 |
| Dec 1, 2025 | 1,628.00 | 1,628.00 | 1,577.00 | 1,577.00 | 1,577.00 | -3.13% | 2,500 |
| Nov 28, 2025 | 1,580.00 | 1,629.00 | 1,580.00 | 1,628.00 | 1,628.00 | 3.04% | 2,400 |
| Nov 27, 2025 | 1,575.00 | 1,580.00 | 1,575.00 | 1,580.00 | 1,580.00 | 2.20% | 400 |
| Nov 26, 2025 | 1,549.00 | 1,599.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.52% | 900 |
| Nov 25, 2025 | 1,541.00 | 1,541.00 | 1,534.00 | 1,538.00 | 1,538.00 | 0.20% | 1,000 |
| Nov 21, 2025 | 1,526.00 | 1,535.00 | 1,526.00 | 1,535.00 | 1,535.00 | -0.26% | 200 |
| Nov 20, 2025 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.92% | 100 |
| Nov 19, 2025 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.53% | 100 |
| Nov 18, 2025 | 1,539.00 | 1,539.00 | 1,510.00 | 1,517.00 | 1,517.00 | -2.57% | 1,800 |
| Nov 17, 2025 | 1,584.00 | 1,584.00 | 1,540.00 | 1,557.00 | 1,557.00 | -2.20% | 2,300 |
| Nov 14, 2025 | 1,568.00 | 1,604.00 | 1,568.00 | 1,592.00 | 1,592.00 | 0.19% | 300 |
| Nov 13, 2025 | 1,569.00 | 1,608.00 | 1,561.00 | 1,589.00 | 1,589.00 | 1.27% | 600 |
| Nov 12, 2025 | 1,597.00 | 1,597.00 | 1,535.00 | 1,569.00 | 1,569.00 | -2.06% | 1,700 |
| Nov 11, 2025 | 1,538.00 | 1,602.00 | 1,538.00 | 1,602.00 | 1,602.00 | 4.16% | 300 |
| Nov 10, 2025 | 1,526.00 | 1,538.00 | 1,526.00 | 1,538.00 | 1,538.00 | 0.33% | 300 |
| Nov 7, 2025 | 1,618.00 | 1,618.00 | 1,507.00 | 1,533.00 | 1,533.00 | -3.28% | 3,900 |
| Nov 6, 2025 | 1,610.00 | 1,625.00 | 1,585.00 | 1,585.00 | 1,585.00 | -2.46% | 1,100 |
| Nov 5, 2025 | 1,585.00 | 1,639.00 | 1,520.00 | 1,625.00 | 1,625.00 | 2.52% | 2,800 |
| Nov 4, 2025 | 1,641.00 | 1,649.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.13% | 5,200 |
| Oct 31, 2025 | 1,548.00 | 1,947.00 | 1,548.00 | 1,583.00 | 1,583.00 | 2.33% | 30,800 |