Kyowanissei Co.,Ltd. (TYO:1981)
Japan · Delayed Price · Currency is JPY 1,330.00
+4.00 (0.30%)
Aug 26, 2026, 2:37 PM JST
Kyowanissei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,326.00 | 1,330.00 | 1,321.00 | 1,326.00 | 1,326.00 | 0.45% | 900 |
| Aug 24, 2026 | 1,319.00 | 1,320.00 | 1,315.00 | 1,320.00 | 1,320.00 | 0.23% | 1,800 |
| Aug 21, 2026 | 1,314.00 | 1,317.00 | 1,314.00 | 1,317.00 | 1,317.00 | 0.15% | 800 |
| Aug 20, 2026 | 1,313.00 | 1,315.00 | 1,310.00 | 1,315.00 | 1,315.00 | 0.23% | 1,400 |
| Aug 19, 2026 | 1,331.00 | 1,331.00 | 1,311.00 | 1,312.00 | 1,312.00 | -1.43% | 5,900 |
| Aug 18, 2026 | 1,330.00 | 1,341.00 | 1,330.00 | 1,331.00 | 1,331.00 | 0.53% | 3,900 |
| Aug 17, 2026 | 1,326.00 | 1,340.00 | 1,320.00 | 1,324.00 | 1,324.00 | 0.46% | 3,300 |
| Aug 14, 2026 | 1,321.00 | 1,330.00 | 1,310.00 | 1,318.00 | 1,318.00 | -0.15% | 4,900 |
| Aug 13, 2026 | 1,315.00 | 1,323.00 | 1,315.00 | 1,320.00 | 1,320.00 | 0.38% | 1,600 |
| Aug 12, 2026 | 1,320.00 | 1,321.00 | 1,309.00 | 1,315.00 | 1,315.00 | 0.15% | 4,900 |
| Aug 10, 2026 | 1,318.00 | 1,320.00 | 1,308.00 | 1,313.00 | 1,313.00 | -0.38% | 4,800 |
| Aug 7, 2026 | 1,327.00 | 1,336.00 | 1,315.00 | 1,318.00 | 1,318.00 | -2.73% | 6,400 |
| Aug 6, 2026 | 1,345.00 | 1,355.00 | 1,330.00 | 1,355.00 | 1,355.00 | 1.04% | 3,000 |
| Aug 5, 2026 | 1,335.00 | 1,341.00 | 1,335.00 | 1,341.00 | 1,341.00 | -0.15% | 200 |
| Aug 4, 2026 | 1,326.00 | 1,343.00 | 1,326.00 | 1,343.00 | 1,343.00 | 1.74% | 1,100 |
| Aug 3, 2026 | 1,355.00 | 1,355.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.98% | 2,800 |
| Jul 31, 2026 | 1,370.00 | 1,370.00 | 1,327.00 | 1,333.00 | 1,333.00 | -3.41% | 14,700 |
| Jul 30, 2026 | 1,355.00 | 1,385.00 | 1,355.00 | 1,380.00 | 1,380.00 | 1.92% | 2,000 |
| Jul 29, 2026 | 1,348.00 | 1,365.00 | 1,330.00 | 1,354.00 | 1,354.00 | 0.82% | 3,000 |
| Jul 28, 2026 | 1,335.00 | 1,359.00 | 1,333.00 | 1,343.00 | 1,343.00 | 0.75% | 4,900 |
| Jul 27, 2026 | 1,313.00 | 1,340.00 | 1,311.00 | 1,333.00 | 1,333.00 | 1.52% | 2,600 |
| Jul 24, 2026 | 1,315.00 | 1,316.00 | 1,313.00 | 1,313.00 | 1,313.00 | - | 1,400 |
| Jul 23, 2026 | 1,315.00 | 1,319.00 | 1,313.00 | 1,313.00 | 1,313.00 | 0.23% | 7,500 |
| Jul 22, 2026 | 1,313.00 | 1,313.00 | 1,308.00 | 1,310.00 | 1,310.00 | -0.23% | 600 |
| Jul 21, 2026 | 1,308.00 | 1,317.00 | 1,308.00 | 1,313.00 | 1,313.00 | 0.69% | 1,000 |
| Jul 17, 2026 | 1,306.00 | 1,312.00 | 1,300.00 | 1,304.00 | 1,304.00 | -0.31% | 12,200 |
| Jul 16, 2026 | 1,310.00 | 1,318.00 | 1,301.00 | 1,308.00 | 1,308.00 | -0.53% | 11,900 |
| Jul 15, 2026 | 1,312.00 | 1,317.00 | 1,300.00 | 1,315.00 | 1,315.00 | 0.31% | 4,200 |
| Jul 14, 2026 | 1,312.00 | 1,312.00 | 1,311.00 | 1,311.00 | 1,311.00 | -0.08% | 200 |
| Jul 13, 2026 | 1,317.00 | 1,317.00 | 1,310.00 | 1,312.00 | 1,312.00 | -0.15% | 900 |
| Jul 10, 2026 | 1,321.00 | 1,321.00 | 1,310.00 | 1,314.00 | 1,314.00 | -0.53% | 4,800 |
| Jul 9, 2026 | 1,315.00 | 1,321.00 | 1,315.00 | 1,321.00 | 1,321.00 | 0.46% | 600 |
| Jul 8, 2026 | 1,311.00 | 1,315.00 | 1,307.00 | 1,315.00 | 1,315.00 | -0.15% | 3,100 |
| Jul 7, 2026 | 1,320.00 | 1,321.00 | 1,300.00 | 1,317.00 | 1,317.00 | -0.08% | 4,800 |
| Jul 6, 2026 | 1,330.00 | 1,360.00 | 1,310.00 | 1,318.00 | 1,318.00 | -0.90% | 12,500 |
| Jul 3, 2026 | 1,327.00 | 1,340.00 | 1,325.00 | 1,330.00 | 1,330.00 | 1.14% | 4,500 |
| Jul 2, 2026 | 1,324.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,315.00 | 0.31% | 4,200 |
| Jul 1, 2026 | 1,310.00 | 1,312.00 | 1,310.00 | 1,311.00 | 1,311.00 | 0.23% | 1,000 |
| Jun 30, 2026 | 1,309.00 | 1,309.00 | 1,290.00 | 1,308.00 | 1,308.00 | -0.15% | 8,400 |
| Jun 29, 2026 | 1,309.00 | 1,332.00 | 1,290.00 | 1,310.00 | 1,310.00 | 0.08% | 6,200 |
| Jun 26, 2026 | 1,313.00 | 1,313.00 | 1,309.00 | 1,309.00 | 1,309.00 | -0.30% | 900 |
| Jun 25, 2026 | 1,310.00 | 1,313.00 | 1,304.00 | 1,313.00 | 1,313.00 | 0.23% | 2,600 |
| Jun 24, 2026 | 1,306.00 | 1,310.00 | 1,306.00 | 1,310.00 | 1,310.00 | - | 200 |
| Jun 23, 2026 | 1,306.00 | 1,312.00 | 1,306.00 | 1,310.00 | 1,310.00 | 0.15% | 1,100 |
| Jun 22, 2026 | 1,306.00 | 1,308.00 | 1,306.00 | 1,308.00 | 1,308.00 | -0.15% | 1,100 |
| Jun 19, 2026 | 1,315.00 | 1,315.00 | 1,306.00 | 1,310.00 | 1,310.00 | - | 2,000 |
| Jun 18, 2026 | 1,312.00 | 1,326.00 | 1,310.00 | 1,310.00 | 1,310.00 | - | 1,800 |
| Jun 17, 2026 | 1,300.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,310.00 | 0.23% | 1,200 |
| Jun 16, 2026 | 1,299.00 | 1,307.00 | 1,299.00 | 1,307.00 | 1,307.00 | 0.77% | 700 |
| Jun 15, 2026 | 1,303.00 | 1,303.00 | 1,290.00 | 1,297.00 | 1,297.00 | -0.23% | 1,200 |