Kyokuto Co., Ltd. (TYO:2300)
Japan · Delayed Price · Currency is JPY 520.00
+2.00 (0.39%)
At close: Feb 5, 2026
Kyokuto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 520.00 | 522.00 | 520.00 | 521.00 | - | 0.58% | 1,500 |
| Feb 4, 2026 | 519.00 | 520.00 | 518.00 | 518.00 | 518.00 | 0.39% | 3,100 |
| Feb 3, 2026 | 516.00 | 519.00 | 516.00 | 516.00 | 516.00 | 0.39% | 2,900 |
| Feb 2, 2026 | 512.00 | 517.00 | 512.00 | 514.00 | 514.00 | 0.39% | 6,500 |
| Jan 30, 2026 | 515.00 | 515.00 | 510.00 | 512.00 | 512.00 | -0.78% | 7,700 |
| Jan 29, 2026 | 525.00 | 525.00 | 514.00 | 516.00 | 516.00 | -1.90% | 8,900 |
| Jan 28, 2026 | 525.00 | 527.00 | 525.00 | 526.00 | 526.00 | 0.19% | 1,100 |
| Jan 27, 2026 | 528.00 | 528.00 | 525.00 | 525.00 | 525.00 | -0.57% | 5,100 |
| Jan 26, 2026 | 529.00 | 529.00 | 526.00 | 528.00 | 528.00 | -0.19% | 5,400 |
| Jan 23, 2026 | 530.00 | 531.00 | 527.00 | 529.00 | 529.00 | -0.38% | 4,000 |
| Jan 22, 2026 | 531.00 | 532.00 | 531.00 | 531.00 | 531.00 | 0.38% | 1,800 |
| Jan 21, 2026 | 530.00 | 530.00 | 527.00 | 529.00 | 529.00 | - | 2,000 |
| Jan 20, 2026 | 531.00 | 533.00 | 529.00 | 529.00 | 529.00 | -0.38% | 2,600 |
| Jan 19, 2026 | 533.00 | 534.00 | 530.00 | 531.00 | 531.00 | - | 6,100 |
| Jan 16, 2026 | 531.00 | 531.00 | 528.00 | 531.00 | 531.00 | 0.19% | 2,600 |
| Jan 15, 2026 | 528.00 | 531.00 | 528.00 | 530.00 | 530.00 | 0.38% | 3,700 |
| Jan 14, 2026 | 527.00 | 530.00 | 527.00 | 528.00 | 528.00 | 0.19% | 4,600 |
| Jan 13, 2026 | 533.00 | 533.00 | 527.00 | 527.00 | 527.00 | -1.31% | 6,900 |
| Jan 9, 2026 | 534.00 | 534.00 | 530.00 | 534.00 | 534.00 | - | 2,700 |
| Jan 8, 2026 | 534.00 | 534.00 | 530.00 | 534.00 | 534.00 | - | 3,500 |
| Jan 7, 2026 | 533.00 | 534.00 | 532.00 | 534.00 | 534.00 | 0.19% | 3,100 |
| Jan 6, 2026 | 532.00 | 533.00 | 531.00 | 533.00 | 533.00 | 0.19% | 3,400 |
| Jan 5, 2026 | 534.00 | 534.00 | 531.00 | 532.00 | 532.00 | -0.37% | 3,000 |
| Dec 30, 2025 | 533.00 | 534.00 | 526.00 | 534.00 | 534.00 | 0.19% | 3,500 |
| Dec 29, 2025 | 526.00 | 539.00 | 525.00 | 533.00 | 533.00 | 1.52% | 7,300 |
| Dec 26, 2025 | 524.00 | 525.00 | 524.00 | 525.00 | 525.00 | 0.38% | 3,000 |
| Dec 25, 2025 | 523.00 | 524.00 | 523.00 | 523.00 | 523.00 | -0.19% | 1,600 |
| Dec 24, 2025 | 523.00 | 524.00 | 522.00 | 524.00 | 524.00 | 0.58% | 1,700 |
| Dec 23, 2025 | 521.00 | 521.00 | 520.00 | 521.00 | 521.00 | - | 1,000 |
| Dec 22, 2025 | 528.00 | 528.00 | 520.00 | 521.00 | 521.00 | -1.14% | 4,900 |
| Dec 19, 2025 | 528.00 | 528.00 | 519.00 | 527.00 | 527.00 | -0.19% | 2,900 |
| Dec 18, 2025 | 527.00 | 528.00 | 521.00 | 528.00 | 528.00 | -0.19% | 2,100 |
| Dec 17, 2025 | 528.00 | 529.00 | 527.00 | 529.00 | 529.00 | 0.19% | 1,200 |
| Dec 16, 2025 | 523.00 | 533.00 | 523.00 | 528.00 | 528.00 | 0.96% | 4,600 |
| Dec 15, 2025 | 522.00 | 525.00 | 522.00 | 523.00 | 523.00 | 0.19% | 3,200 |
| Dec 12, 2025 | 520.00 | 523.00 | 520.00 | 522.00 | 522.00 | 0.77% | 1,900 |
| Dec 11, 2025 | 519.00 | 519.00 | 516.00 | 518.00 | 518.00 | -0.19% | 900 |
| Dec 10, 2025 | 519.00 | 519.00 | 515.00 | 519.00 | 519.00 | - | 2,500 |
| Dec 9, 2025 | 519.00 | 520.00 | 517.00 | 519.00 | 519.00 | - | 1,700 |
| Dec 8, 2025 | 522.00 | 522.00 | 518.00 | 519.00 | 519.00 | -0.19% | 1,500 |
| Dec 5, 2025 | 518.00 | 520.00 | 513.00 | 520.00 | 520.00 | 0.39% | 1,700 |
| Dec 4, 2025 | 520.00 | 522.00 | 517.00 | 518.00 | 518.00 | 0.19% | 1,200 |
| Dec 3, 2025 | 520.00 | 521.00 | 517.00 | 517.00 | 517.00 | -0.58% | 1,100 |
| Dec 2, 2025 | 520.00 | 520.00 | 517.00 | 520.00 | 520.00 | - | 900 |
| Dec 1, 2025 | 512.00 | 526.00 | 512.00 | 520.00 | 520.00 | 1.56% | 7,600 |
| Nov 28, 2025 | 520.00 | 522.00 | 508.00 | 512.00 | 512.00 | -1.54% | 7,200 |
| Nov 27, 2025 | 521.00 | 521.00 | 520.00 | 520.00 | 520.00 | -0.38% | 4,100 |
| Nov 26, 2025 | 524.00 | 524.00 | 522.00 | 522.00 | 522.00 | 0.38% | 2,100 |
| Nov 25, 2025 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 1.36% | 2,800 |
| Nov 21, 2025 | 515.00 | 515.00 | 511.00 | 513.00 | 513.00 | 0.59% | 3,000 |