Kyowanissei Co.,Ltd. (TYO:1981)
Japan · Delayed Price · Currency is JPY 1,305.00
-1.00 (-0.08%)
Jun 3, 2026, 3:24 PM JST
Kyowanissei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,301.00 | 1,302.00 | 1,300.00 | 1,302.00 | - | -0.31% | 2,500 |
| Jun 2, 2026 | 1,305.00 | 1,311.00 | 1,301.00 | 1,306.00 | 1,306.00 | -0.53% | 18,600 |
| Jun 1, 2026 | 1,329.00 | 1,329.00 | 1,311.00 | 1,313.00 | 1,313.00 | -1.06% | 2,200 |
| May 29, 2026 | 1,328.00 | 1,330.00 | 1,327.00 | 1,327.00 | 1,327.00 | -0.08% | 6,000 |
| May 28, 2026 | 1,327.00 | 1,331.00 | 1,321.00 | 1,328.00 | 1,328.00 | 0.38% | 900 |
| May 27, 2026 | 1,321.00 | 1,323.00 | 1,321.00 | 1,323.00 | 1,323.00 | 0.15% | 400 |
| May 26, 2026 | 1,319.00 | 1,323.00 | 1,319.00 | 1,321.00 | 1,321.00 | 0.15% | 800 |
| May 25, 2026 | 1,325.00 | 1,325.00 | 1,319.00 | 1,319.00 | 1,319.00 | 0.53% | 400 |
| May 22, 2026 | 1,319.00 | 1,323.00 | 1,310.00 | 1,312.00 | 1,312.00 | -0.46% | 1,900 |
| May 21, 2026 | 1,313.00 | 1,318.00 | 1,313.00 | 1,318.00 | 1,318.00 | 0.53% | 2,000 |
| May 20, 2026 | 1,330.00 | 1,330.00 | 1,307.00 | 1,311.00 | 1,311.00 | -1.80% | 7,000 |
| May 19, 2026 | 1,342.00 | 1,343.00 | 1,331.00 | 1,335.00 | 1,335.00 | -0.15% | 6,500 |
| May 18, 2026 | 1,359.00 | 1,363.00 | 1,330.00 | 1,337.00 | 1,337.00 | -1.76% | 11,400 |
| May 15, 2026 | 1,381.00 | 1,381.00 | 1,361.00 | 1,361.00 | 1,361.00 | -1.80% | 10,600 |
| May 14, 2026 | 1,399.00 | 1,400.00 | 1,381.00 | 1,386.00 | 1,386.00 | -0.93% | 9,300 |
| May 13, 2026 | 1,400.00 | 1,400.00 | 1,397.00 | 1,399.00 | 1,399.00 | -0.14% | 2,400 |
| May 12, 2026 | 1,403.00 | 1,403.00 | 1,397.00 | 1,401.00 | 1,401.00 | -0.14% | 4,300 |
| May 11, 2026 | 1,401.00 | 1,410.00 | 1,393.00 | 1,403.00 | 1,403.00 | 0.14% | 4,900 |
| May 8, 2026 | 1,400.00 | 1,410.00 | 1,398.00 | 1,401.00 | 1,401.00 | -1.20% | 11,000 |
| May 7, 2026 | 1,419.00 | 1,419.00 | 1,412.00 | 1,418.00 | 1,418.00 | 0.50% | 1,300 |
| May 1, 2026 | 1,413.00 | 1,413.00 | 1,411.00 | 1,411.00 | 1,411.00 | -0.21% | 400 |
| Apr 30, 2026 | 1,417.00 | 1,417.00 | 1,413.00 | 1,414.00 | 1,414.00 | -0.21% | 4,200 |
| Apr 28, 2026 | 1,404.00 | 1,425.00 | 1,403.00 | 1,417.00 | 1,417.00 | 0.93% | 5,200 |
| Apr 27, 2026 | 1,413.00 | 1,413.00 | 1,404.00 | 1,404.00 | 1,404.00 | -1.13% | 2,000 |
| Apr 24, 2026 | 1,416.00 | 1,420.00 | 1,407.00 | 1,420.00 | 1,420.00 | - | 2,700 |
| Apr 23, 2026 | 1,418.00 | 1,425.00 | 1,415.00 | 1,420.00 | 1,420.00 | -0.35% | 2,200 |
| Apr 22, 2026 | 1,419.00 | 1,425.00 | 1,417.00 | 1,425.00 | 1,425.00 | -0.14% | 2,300 |
| Apr 21, 2026 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | -0.07% | 300 |
| Apr 20, 2026 | 1,418.00 | 1,428.00 | 1,418.00 | 1,428.00 | 1,428.00 | 0.21% | 1,200 |
| Apr 17, 2026 | 1,417.00 | 1,425.00 | 1,415.00 | 1,425.00 | 1,425.00 | 0.07% | 4,100 |
| Apr 16, 2026 | 1,425.00 | 1,426.00 | 1,417.00 | 1,424.00 | 1,424.00 | -0.07% | 1,800 |
| Apr 15, 2026 | 1,418.00 | 1,427.00 | 1,417.00 | 1,425.00 | 1,425.00 | 0.28% | 2,400 |
| Apr 14, 2026 | 1,416.00 | 1,423.00 | 1,416.00 | 1,421.00 | 1,421.00 | 0.21% | 1,600 |
| Apr 13, 2026 | 1,420.00 | 1,424.00 | 1,418.00 | 1,418.00 | 1,418.00 | -0.70% | 1,100 |
| Apr 10, 2026 | 1,426.00 | 1,429.00 | 1,421.00 | 1,428.00 | 1,428.00 | 0.14% | 1,600 |
| Apr 9, 2026 | 1,426.00 | 1,428.00 | 1,420.00 | 1,426.00 | 1,426.00 | -0.21% | 1,300 |
| Apr 8, 2026 | 1,430.00 | 1,430.00 | 1,424.00 | 1,429.00 | 1,429.00 | 0.70% | 5,600 |
| Apr 7, 2026 | 1,423.00 | 1,427.00 | 1,419.00 | 1,419.00 | 1,419.00 | -0.21% | 2,400 |
| Apr 6, 2026 | 1,416.00 | 1,427.00 | 1,416.00 | 1,422.00 | 1,422.00 | 0.49% | 3,600 |
| Apr 3, 2026 | 1,410.00 | 1,415.00 | 1,403.00 | 1,415.00 | 1,415.00 | 0.35% | 6,900 |
| Apr 2, 2026 | 1,408.00 | 1,415.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.14% | 4,700 |
| Apr 1, 2026 | 1,407.00 | 1,411.00 | 1,401.00 | 1,408.00 | 1,408.00 | 1.73% | 8,500 |
| Mar 31, 2026 | 1,383.00 | 1,395.00 | 1,377.00 | 1,384.00 | 1,384.00 | 0.07% | 8,900 |
| Mar 30, 2026 | 1,384.00 | 1,385.00 | 1,368.00 | 1,383.00 | 1,383.00 | 1.32% | 17,300 |
| Mar 27, 2026 | 1,410.00 | 1,429.00 | 1,410.00 | 1,415.00 | 1,365.00 | 0.14% | 12,000 |
| Mar 26, 2026 | 1,413.00 | 1,414.00 | 1,411.00 | 1,413.00 | 1,363.07 | -0.07% | 9,300 |
| Mar 25, 2026 | 1,420.00 | 1,421.00 | 1,410.00 | 1,414.00 | 1,364.04 | 0.28% | 25,800 |
| Mar 24, 2026 | 1,407.00 | 1,417.00 | 1,406.00 | 1,410.00 | 1,360.18 | -4.54% | 108,600 |
| Mar 23, 2026 | 1,499.00 | 1,506.00 | 1,477.00 | 1,477.00 | 1,424.81 | -4.03% | 14,200 |
| Mar 19, 2026 | 1,550.00 | 1,550.00 | 1,539.00 | 1,539.00 | 1,484.62 | -1.09% | 5,000 |