Kyokuto Co., Ltd. (TYO:2300)
Japan · Delayed Price · Currency is JPY 497.00
-2.00 (-0.40%)
At close: Mar 27, 2026
Kyokuto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 499.00 | 499.00 | 497.00 | 497.00 | 497.00 | -0.40% | 2,500 |
| Mar 26, 2026 | 501.00 | 505.00 | 499.00 | 499.00 | 499.00 | -0.20% | 3,400 |
| Mar 25, 2026 | 493.00 | 500.00 | 493.00 | 500.00 | 500.00 | 1.42% | 2,200 |
| Mar 24, 2026 | 496.00 | 499.00 | 492.00 | 493.00 | 493.00 | 0.20% | 700 |
| Mar 23, 2026 | 495.00 | 500.00 | 491.00 | 492.00 | 492.00 | -0.40% | 4,700 |
| Mar 19, 2026 | 495.00 | 500.00 | 494.00 | 494.00 | 494.00 | 0.20% | 3,100 |
| Mar 18, 2026 | 499.00 | 500.00 | 483.00 | 493.00 | 493.00 | -1.20% | 10,500 |
| Mar 17, 2026 | 503.00 | 503.00 | 499.00 | 499.00 | 499.00 | -0.80% | 2,700 |
| Mar 16, 2026 | 502.00 | 504.00 | 501.00 | 503.00 | 503.00 | 0.20% | 4,000 |
| Mar 13, 2026 | 498.00 | 502.00 | 498.00 | 502.00 | 502.00 | 0.80% | 2,500 |
| Mar 12, 2026 | 497.00 | 500.00 | 497.00 | 498.00 | 498.00 | 0.20% | 2,200 |
| Mar 11, 2026 | 501.00 | 501.00 | 497.00 | 497.00 | 497.00 | -0.20% | 1,700 |
| Mar 10, 2026 | 495.00 | 499.00 | 495.00 | 498.00 | 498.00 | 0.81% | 1,700 |
| Mar 9, 2026 | 496.00 | 500.00 | 494.00 | 494.00 | 494.00 | -1.20% | 3,700 |
| Mar 6, 2026 | 497.00 | 500.00 | 496.00 | 500.00 | 500.00 | 0.60% | 2,700 |
| Mar 5, 2026 | 500.00 | 500.00 | 495.00 | 497.00 | 497.00 | 0.40% | 2,900 |
| Mar 4, 2026 | 496.00 | 498.00 | 495.00 | 495.00 | 495.00 | -0.40% | 5,500 |
| Mar 3, 2026 | 497.00 | 500.00 | 496.00 | 497.00 | 497.00 | - | 2,600 |
| Mar 2, 2026 | 501.00 | 501.00 | 497.00 | 497.00 | 497.00 | -0.80% | 6,800 |
| Feb 27, 2026 | 504.00 | 505.00 | 501.00 | 501.00 | 501.00 | 0.20% | 6,800 |
| Feb 26, 2026 | 496.00 | 502.00 | 492.00 | 500.00 | 500.00 | -5.84% | 30,500 |
| Feb 25, 2026 | 526.00 | 531.00 | 526.00 | 531.00 | 525.50 | 0.57% | 16,900 |
| Feb 24, 2026 | 525.00 | 528.00 | 524.00 | 528.00 | 522.53 | 0.57% | 11,000 |
| Feb 20, 2026 | 527.00 | 527.00 | 517.00 | 525.00 | 519.56 | -0.38% | 14,300 |
| Feb 19, 2026 | 527.00 | 528.00 | 526.00 | 527.00 | 521.54 | - | 4,100 |
| Feb 18, 2026 | 525.00 | 528.00 | 525.00 | 527.00 | 521.54 | 0.38% | 3,700 |
| Feb 17, 2026 | 524.00 | 526.00 | 522.00 | 525.00 | 519.56 | - | 6,300 |
| Feb 16, 2026 | 526.00 | 526.00 | 525.00 | 525.00 | 519.56 | - | 4,700 |
| Feb 13, 2026 | 524.00 | 525.00 | 523.00 | 525.00 | 519.56 | 0.19% | 5,100 |
| Feb 12, 2026 | 525.00 | 525.00 | 523.00 | 524.00 | 518.57 | 0.19% | 4,100 |
| Feb 10, 2026 | 522.00 | 525.00 | 522.00 | 523.00 | 517.58 | -0.38% | 4,900 |
| Feb 9, 2026 | 523.00 | 525.00 | 523.00 | 525.00 | 519.56 | 0.38% | 5,700 |
| Feb 6, 2026 | 521.00 | 523.00 | 521.00 | 523.00 | 517.58 | 0.58% | 4,100 |
| Feb 5, 2026 | 520.00 | 522.00 | 520.00 | 520.00 | 514.61 | 0.39% | 2,800 |
| Feb 4, 2026 | 519.00 | 520.00 | 518.00 | 518.00 | 512.63 | 0.39% | 3,100 |
| Feb 3, 2026 | 516.00 | 519.00 | 516.00 | 516.00 | 510.66 | 0.39% | 2,900 |
| Feb 2, 2026 | 512.00 | 517.00 | 512.00 | 514.00 | 508.68 | 0.39% | 6,500 |
| Jan 30, 2026 | 515.00 | 515.00 | 510.00 | 512.00 | 506.70 | -0.78% | 7,700 |
| Jan 29, 2026 | 525.00 | 525.00 | 514.00 | 516.00 | 510.66 | -1.90% | 8,900 |
| Jan 28, 2026 | 525.00 | 527.00 | 525.00 | 526.00 | 520.55 | 0.19% | 1,100 |
| Jan 27, 2026 | 528.00 | 528.00 | 525.00 | 525.00 | 519.56 | -0.57% | 5,100 |
| Jan 26, 2026 | 529.00 | 529.00 | 526.00 | 528.00 | 522.53 | -0.19% | 5,400 |
| Jan 23, 2026 | 530.00 | 531.00 | 527.00 | 529.00 | 523.52 | -0.38% | 4,000 |
| Jan 22, 2026 | 531.00 | 532.00 | 531.00 | 531.00 | 525.50 | 0.38% | 1,800 |
| Jan 21, 2026 | 530.00 | 530.00 | 527.00 | 529.00 | 523.52 | - | 2,000 |
| Jan 20, 2026 | 531.00 | 533.00 | 529.00 | 529.00 | 523.52 | -0.38% | 2,600 |
| Jan 19, 2026 | 533.00 | 534.00 | 530.00 | 531.00 | 525.50 | - | 6,100 |
| Jan 16, 2026 | 531.00 | 531.00 | 528.00 | 531.00 | 525.50 | 0.19% | 2,600 |
| Jan 15, 2026 | 528.00 | 531.00 | 528.00 | 530.00 | 524.51 | 0.38% | 3,700 |
| Jan 14, 2026 | 527.00 | 530.00 | 527.00 | 528.00 | 522.53 | 0.19% | 4,600 |