Kyowanissei Co.,Ltd. (TYO:1981)
Japan · Delayed Price · Currency is JPY 1,425.00
-2.00 (-0.14%)
Apr 22, 2026, 3:12 PM JST
Kyowanissei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,419.00 | 1,425.00 | 1,417.00 | 1,425.00 | - | -0.14% | 600 |
| 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 | -2.26% | 17,300 |
| Mar 27, 2026 | 1,410.00 | 1,429.00 | 1,410.00 | 1,415.00 | 1,370.00 | 0.14% | 12,000 |
| Mar 26, 2026 | 1,413.00 | 1,414.00 | 1,411.00 | 1,413.00 | 1,368.06 | -0.07% | 9,300 |
| Mar 25, 2026 | 1,420.00 | 1,421.00 | 1,410.00 | 1,414.00 | 1,369.03 | 0.28% | 25,800 |
| Mar 24, 2026 | 1,407.00 | 1,417.00 | 1,406.00 | 1,410.00 | 1,365.16 | -4.54% | 108,600 |
| Mar 23, 2026 | 1,499.00 | 1,506.00 | 1,477.00 | 1,477.00 | 1,430.03 | -4.03% | 14,200 |
| Mar 19, 2026 | 1,550.00 | 1,550.00 | 1,539.00 | 1,539.00 | 1,490.06 | -1.09% | 5,000 |
| Mar 18, 2026 | 1,551.00 | 1,557.00 | 1,541.00 | 1,556.00 | 1,506.52 | 0.65% | 5,700 |
| Mar 17, 2026 | 1,550.00 | 1,555.00 | 1,546.00 | 1,546.00 | 1,496.83 | -0.45% | 1,300 |
| Mar 16, 2026 | 1,550.00 | 1,553.00 | 1,530.00 | 1,553.00 | 1,503.61 | -0.70% | 2,400 |
| Mar 13, 2026 | 1,547.00 | 1,568.00 | 1,546.00 | 1,564.00 | 1,514.26 | -4.46% | 4,000 |
| Mar 12, 2026 | 1,625.00 | 1,637.00 | 1,624.00 | 1,637.00 | 1,584.94 | 0.43% | 1,700 |
| Mar 11, 2026 | 1,599.00 | 1,630.00 | 1,590.00 | 1,630.00 | 1,578.16 | - | 1,000 |
| Mar 10, 2026 | 1,590.00 | 1,630.00 | 1,590.00 | 1,630.00 | 1,578.16 | 4.49% | 1,100 |
| Mar 9, 2026 | 1,546.00 | 1,594.00 | 1,543.00 | 1,560.00 | 1,510.39 | -2.19% | 2,600 |
| Mar 6, 2026 | 1,554.00 | 1,600.00 | 1,554.00 | 1,595.00 | 1,544.28 | 0.06% | 16,100 |
| Mar 5, 2026 | 1,585.00 | 1,630.00 | 1,585.00 | 1,594.00 | 1,543.31 | 0.95% | 1,300 |
| Mar 4, 2026 | 1,610.00 | 1,629.00 | 1,545.00 | 1,579.00 | 1,528.78 | -2.65% | 7,000 |
| Mar 3, 2026 | 1,637.00 | 1,645.00 | 1,620.00 | 1,622.00 | 1,570.42 | -3.05% | 600 |
| Mar 2, 2026 | 1,679.00 | 1,679.00 | 1,673.00 | 1,673.00 | 1,619.80 | -0.36% | 700 |
| Feb 27, 2026 | 1,680.00 | 1,700.00 | 1,679.00 | 1,679.00 | 1,625.60 | -0.65% | 2,100 |
| Feb 26, 2026 | 1,628.00 | 1,690.00 | 1,628.00 | 1,690.00 | 1,636.25 | 3.62% | 1,600 |
| Feb 25, 2026 | 1,641.00 | 1,646.00 | 1,630.00 | 1,631.00 | 1,579.13 | - | 1,900 |
| Feb 24, 2026 | 1,638.00 | 1,644.00 | 1,622.00 | 1,631.00 | 1,579.13 | -0.43% | 1,400 |
| Feb 20, 2026 | 1,636.00 | 1,642.00 | 1,629.00 | 1,638.00 | 1,585.91 | 0.12% | 1,400 |
| Feb 19, 2026 | 1,650.00 | 1,650.00 | 1,603.00 | 1,636.00 | 1,583.97 | 0.80% | 3,300 |
| Feb 18, 2026 | 1,625.00 | 1,626.00 | 1,601.00 | 1,623.00 | 1,571.39 | -0.18% | 2,500 |
| Feb 17, 2026 | 1,616.00 | 1,630.00 | 1,595.00 | 1,626.00 | 1,574.29 | 2.26% | 5,900 |
| Feb 16, 2026 | 1,610.00 | 1,620.00 | 1,590.00 | 1,590.00 | 1,539.43 | -0.56% | 5,600 |
| Feb 13, 2026 | 1,660.00 | 1,660.00 | 1,590.00 | 1,599.00 | 1,548.15 | -1.30% | 5,500 |
| Feb 12, 2026 | 1,619.00 | 1,629.00 | 1,606.00 | 1,620.00 | 1,568.48 | 0.62% | 3,900 |
| Feb 10, 2026 | 1,580.00 | 1,693.00 | 1,575.00 | 1,610.00 | 1,558.80 | 2.88% | 6,200 |
| Feb 9, 2026 | 1,575.00 | 1,895.00 | 1,530.00 | 1,565.00 | 1,515.23 | 1.95% | 69,600 |