Kyowanissei Co.,Ltd. (TYO:1981)
Japan · Delayed Price · Currency is JPY 1,315.00
+4.00 (0.31%)
Jul 15, 2026, 2:45 PM JST
Kyowanissei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.39% | 100 |
| Jun 11, 2026 | 1,297.00 | 1,298.00 | 1,293.00 | 1,295.00 | 1,295.00 | -0.23% | 5,700 |
| Jun 10, 2026 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | -0.15% | 1,500 |
| Jun 9, 2026 | 1,301.00 | 1,302.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.23% | 600 |
| Jun 8, 2026 | 1,303.00 | 1,308.00 | 1,303.00 | 1,303.00 | 1,303.00 | - | 500 |
| Jun 5, 2026 | 1,301.00 | 1,303.00 | 1,300.00 | 1,303.00 | 1,303.00 | 0.15% | 3,900 |
| Jun 4, 2026 | 1,301.00 | 1,301.00 | 1,297.00 | 1,301.00 | 1,301.00 | -0.31% | 5,600 |
| Jun 3, 2026 | 1,301.00 | 1,305.00 | 1,300.00 | 1,305.00 | 1,305.00 | -0.08% | 3,800 |
| 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 |