Kyowanissei Co.,Ltd. (TYO:1981)
Japan · Delayed Price · Currency is JPY 1,370.00
-1.00 (-0.07%)
Oct 6, 2026, 3:24 PM JST
Kyowanissei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,371.00 | 1,379.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.07% | 1,400 |
| Oct 5, 2026 | 1,374.00 | 1,374.00 | 1,371.00 | 1,371.00 | 1,371.00 | 0.07% | 400 |
| Oct 2, 2026 | 1,355.00 | 1,370.00 | 1,355.00 | 1,370.00 | 1,370.00 | 0.66% | 1,700 |
| Oct 1, 2026 | 1,353.00 | 1,378.00 | 1,353.00 | 1,361.00 | 1,361.00 | 0.59% | 2,500 |
| Sep 30, 2026 | 1,349.00 | 1,380.00 | 1,349.00 | 1,353.00 | 1,353.00 | 0.30% | 5,100 |
| Sep 29, 2026 | 1,351.00 | 1,351.00 | 1,341.00 | 1,349.00 | 1,349.00 | -0.22% | 900 |
| Sep 28, 2026 | 1,358.00 | 1,358.00 | 1,344.00 | 1,352.00 | 1,352.00 | 0.22% | 2,100 |
| Sep 25, 2026 | 1,334.00 | 1,349.00 | 1,334.00 | 1,349.00 | 1,349.00 | 0.67% | 2,400 |
| Sep 24, 2026 | 1,333.00 | 1,340.00 | 1,330.00 | 1,340.00 | 1,340.00 | 0.68% | 4,200 |
| Sep 18, 2026 | 1,326.00 | 1,331.00 | 1,326.00 | 1,331.00 | 1,331.00 | - | 1,300 |
| Sep 17, 2026 | 1,328.00 | 1,335.00 | 1,326.00 | 1,331.00 | 1,331.00 | 0.45% | 1,700 |
| Sep 16, 2026 | 1,324.00 | 1,326.00 | 1,324.00 | 1,325.00 | 1,325.00 | 0.23% | 500 |
| Sep 15, 2026 | 1,322.00 | 1,323.00 | 1,322.00 | 1,322.00 | 1,322.00 | -0.15% | 800 |
| Sep 14, 2026 | 1,326.00 | 1,332.00 | 1,321.00 | 1,324.00 | 1,324.00 | -0.30% | 3,700 |
| Sep 11, 2026 | 1,337.00 | 1,337.00 | 1,328.00 | 1,328.00 | 1,328.00 | -0.67% | 3,600 |
| Sep 10, 2026 | 1,338.00 | 1,338.00 | 1,337.00 | 1,337.00 | 1,337.00 | -0.89% | 500 |
| Sep 9, 2026 | 1,340.00 | 1,350.00 | 1,340.00 | 1,349.00 | 1,349.00 | 0.45% | 700 |
| Sep 8, 2026 | 1,342.00 | 1,343.00 | 1,342.00 | 1,343.00 | 1,343.00 | -0.22% | 200 |
| Sep 7, 2026 | 1,352.00 | 1,357.00 | 1,344.00 | 1,346.00 | 1,346.00 | -0.44% | 2,900 |
| Sep 4, 2026 | 1,347.00 | 1,354.00 | 1,340.00 | 1,352.00 | 1,352.00 | 0.90% | 700 |
| Sep 3, 2026 | 1,366.00 | 1,366.00 | 1,335.00 | 1,340.00 | 1,340.00 | - | 14,400 |
| Sep 2, 2026 | 1,336.00 | 1,340.00 | 1,334.00 | 1,340.00 | 1,340.00 | -0.07% | 4,000 |
| Sep 1, 2026 | 1,342.00 | 1,343.00 | 1,326.00 | 1,341.00 | 1,341.00 | 0.15% | 5,700 |
| Aug 31, 2026 | 1,340.00 | 1,342.00 | 1,339.00 | 1,339.00 | 1,339.00 | -0.07% | 4,600 |
| Aug 28, 2026 | 1,326.00 | 1,340.00 | 1,326.00 | 1,340.00 | 1,340.00 | 0.60% | 1,500 |
| Aug 27, 2026 | 1,330.00 | 1,335.00 | 1,326.00 | 1,332.00 | 1,332.00 | 0.38% | 2,200 |
| Aug 26, 2026 | 1,328.00 | 1,337.00 | 1,323.00 | 1,327.00 | 1,327.00 | 0.08% | 3,200 |
| 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 |