Kyokuto Co., Ltd. (TYO:2300)
Japan · Delayed Price · Currency is JPY 502.00
+1.00 (0.20%)
Nov 9, 2026, 12:49 PM JST
Kyokuto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 501.00 | 502.00 | 501.00 | 502.00 | 502.00 | 0.20% | 800 |
| Nov 6, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | -1.18% | 1,700 |
| Nov 5, 2026 | 504.00 | 507.00 | 501.00 | 507.00 | 507.00 | 1.00% | 1,600 |
| Nov 4, 2026 | 506.00 | 507.00 | 502.00 | 502.00 | 502.00 | -0.59% | 1,700 |
| Nov 2, 2026 | 504.00 | 505.00 | 503.00 | 505.00 | 505.00 | - | 500 |
| Oct 30, 2026 | 503.00 | 505.00 | 503.00 | 505.00 | 505.00 | 0.80% | 2,600 |
| Oct 29, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0.20% | 300 |
| Oct 28, 2026 | 501.00 | 502.00 | 500.00 | 500.00 | 500.00 | -0.20% | 1,900 |
| Oct 27, 2026 | 503.00 | 504.00 | 501.00 | 501.00 | 501.00 | 0.20% | 900 |
| Oct 26, 2026 | 503.00 | 503.00 | 500.00 | 500.00 | 500.00 | -0.40% | 1,500 |
| Oct 23, 2026 | 501.00 | 505.00 | 500.00 | 502.00 | 502.00 | -0.59% | 1,700 |
| Oct 22, 2026 | 504.00 | 505.00 | 504.00 | 505.00 | 505.00 | -0.20% | 400 |
| Oct 21, 2026 | 507.00 | 507.00 | 505.00 | 506.00 | 506.00 | -0.78% | 700 |
| Oct 20, 2026 | 518.00 | 518.00 | 493.00 | 510.00 | 510.00 | -1.54% | 6,000 |
| Oct 19, 2026 | 512.00 | 525.00 | 511.00 | 518.00 | 518.00 | 1.17% | 4,600 |
| Oct 16, 2026 | 509.00 | 514.00 | 509.00 | 512.00 | 512.00 | 0.59% | 3,100 |
| Oct 15, 2026 | 505.00 | 510.00 | 505.00 | 509.00 | 509.00 | 0.79% | 5,700 |
| Oct 14, 2026 | 504.00 | 505.00 | 504.00 | 505.00 | 505.00 | 0.20% | 1,900 |
| Oct 13, 2026 | 501.00 | 504.00 | 501.00 | 504.00 | 504.00 | 0.20% | 700 |
| Oct 9, 2026 | 504.00 | 504.00 | 502.00 | 503.00 | 503.00 | -0.59% | 1,000 |
| Oct 8, 2026 | 503.00 | 506.00 | 503.00 | 506.00 | 506.00 | - | 900 |
| Oct 7, 2026 | 507.00 | 507.00 | 503.00 | 506.00 | 506.00 | -0.20% | 1,500 |
| Oct 6, 2026 | 497.00 | 507.00 | 497.00 | 507.00 | 507.00 | 2.22% | 5,000 |
| Oct 5, 2026 | 500.00 | 530.00 | 496.00 | 496.00 | 496.00 | -1.20% | 51,400 |
| Oct 2, 2026 | 505.00 | 505.00 | 502.00 | 502.00 | 502.00 | 0.40% | 700 |
| Oct 1, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 200 |
| Sep 30, 2026 | 500.00 | 502.00 | 500.00 | 500.00 | 500.00 | -0.40% | 1,000 |
| Sep 29, 2026 | 500.00 | 515.00 | 500.00 | 502.00 | 502.00 | - | 8,900 |
| Sep 28, 2026 | 501.00 | 502.00 | 501.00 | 502.00 | 502.00 | 0.20% | 1,300 |
| Sep 25, 2026 | 499.00 | 502.00 | 499.00 | 501.00 | 501.00 | 0.40% | 2,900 |
| Sep 24, 2026 | 498.00 | 501.00 | 498.00 | 499.00 | 499.00 | 0.40% | 4,600 |
| Sep 18, 2026 | 496.00 | 498.00 | 496.00 | 497.00 | 497.00 | 0.20% | 1,100 |
| Sep 17, 2026 | 496.00 | 499.00 | 495.00 | 496.00 | 496.00 | - | 4,900 |
| Sep 16, 2026 | 496.00 | 498.00 | 496.00 | 496.00 | 496.00 | - | 2,000 |
| Sep 15, 2026 | 500.00 | 500.00 | 491.00 | 496.00 | 496.00 | -0.60% | 6,500 |
| Sep 14, 2026 | 498.00 | 500.00 | 498.00 | 499.00 | 499.00 | 0.20% | 1,700 |
| Sep 11, 2026 | 498.00 | 499.00 | 497.00 | 498.00 | 498.00 | - | 2,800 |
| Sep 10, 2026 | 499.00 | 499.00 | 498.00 | 498.00 | 498.00 | - | 600 |
| Sep 9, 2026 | 497.00 | 498.00 | 497.00 | 498.00 | 498.00 | 0.20% | 900 |
| Sep 8, 2026 | 500.00 | 500.00 | 497.00 | 497.00 | 497.00 | -0.60% | 1,500 |
| Sep 7, 2026 | 497.00 | 502.00 | 497.00 | 500.00 | 500.00 | 0.60% | 1,500 |
| Sep 4, 2026 | 497.00 | 498.00 | 497.00 | 497.00 | 497.00 | - | 1,200 |
| Sep 3, 2026 | 503.00 | 503.00 | 496.00 | 497.00 | 497.00 | -0.60% | 3,000 |
| Sep 2, 2026 | 501.00 | 502.00 | 499.00 | 500.00 | 500.00 | - | 1,700 |
| Sep 1, 2026 | 502.00 | 502.00 | 495.00 | 500.00 | 500.00 | - | 3,100 |
| Aug 31, 2026 | 497.00 | 501.00 | 497.00 | 500.00 | 500.00 | 0.60% | 3,000 |
| Aug 28, 2026 | 497.00 | 500.00 | 492.00 | 497.00 | 497.00 | 0.91% | 2,400 |
| Aug 27, 2026 | 503.00 | 503.00 | 498.00 | 498.00 | 492.51 | -0.80% | 3,000 |
| Aug 26, 2026 | 499.00 | 502.00 | 498.00 | 502.00 | 496.47 | 0.60% | 2,400 |
| Aug 25, 2026 | 497.00 | 499.00 | 497.00 | 499.00 | 493.50 | 0.40% | 900 |