Kyokuto Co., Ltd. (TYO:2300)
Japan · Delayed Price · Currency is JPY 504.00
+2.00 (0.40%)
May 13, 2026, 3:30 PM JST
Kyokuto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 503.00 | 504.00 | 503.00 | 504.00 | 504.00 | 0.40% | 1,100 |
| May 12, 2026 | 501.00 | 504.00 | 501.00 | 502.00 | 502.00 | 0.40% | 1,200 |
| May 11, 2026 | 500.00 | 501.00 | 500.00 | 500.00 | 500.00 | 0.20% | 1,100 |
| May 8, 2026 | 499.00 | 501.00 | 499.00 | 499.00 | 499.00 | - | 1,300 |
| May 7, 2026 | 502.00 | 502.00 | 498.00 | 499.00 | 499.00 | -0.40% | 1,900 |
| May 1, 2026 | 501.00 | 501.00 | 499.00 | 501.00 | 501.00 | -0.40% | 700 |
| Apr 30, 2026 | 499.00 | 503.00 | 499.00 | 503.00 | 503.00 | 0.20% | 600 |
| Apr 28, 2026 | 502.00 | 502.00 | 500.00 | 502.00 | 502.00 | 0.40% | 600 |
| Apr 27, 2026 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | -0.40% | 2,000 |
| Apr 24, 2026 | 501.00 | 502.00 | 500.00 | 502.00 | 502.00 | 0.20% | 2,000 |
| Apr 23, 2026 | 504.00 | 504.00 | 501.00 | 501.00 | 501.00 | -0.20% | 900 |
| Apr 22, 2026 | 504.00 | 504.00 | 502.00 | 502.00 | 502.00 | 0.20% | 600 |
| Apr 21, 2026 | 503.00 | 504.00 | 501.00 | 501.00 | 501.00 | -0.79% | 1,000 |
| Apr 20, 2026 | 501.00 | 506.00 | 501.00 | 505.00 | 505.00 | 0.80% | 2,100 |
| Apr 17, 2026 | 500.00 | 503.00 | 500.00 | 501.00 | 501.00 | -0.20% | 1,300 |
| Apr 16, 2026 | 504.00 | 506.00 | 502.00 | 502.00 | 502.00 | -0.40% | 5,900 |
| Apr 15, 2026 | 500.00 | 530.00 | 500.00 | 504.00 | 504.00 | 1.00% | 18,700 |
| Apr 14, 2026 | 499.00 | 500.00 | 499.00 | 499.00 | 499.00 | - | 1,900 |
| Apr 13, 2026 | 499.00 | 500.00 | 499.00 | 499.00 | 499.00 | -0.40% | 600 |
| Apr 10, 2026 | 501.00 | 501.00 | 500.00 | 501.00 | 501.00 | 0.20% | 1,100 |
| Apr 9, 2026 | 499.00 | 500.00 | 498.00 | 500.00 | 500.00 | 0.20% | 1,000 |
| Apr 8, 2026 | 499.00 | 500.00 | 498.00 | 499.00 | 499.00 | - | 1,900 |
| Apr 7, 2026 | 500.00 | 500.00 | 498.00 | 499.00 | 499.00 | -0.20% | 500 |
| Apr 6, 2026 | 495.00 | 500.00 | 492.00 | 500.00 | 500.00 | 1.42% | 3,700 |
| Apr 3, 2026 | 495.00 | 495.00 | 493.00 | 493.00 | 493.00 | - | 1,100 |
| Apr 2, 2026 | 493.00 | 495.00 | 492.00 | 493.00 | 493.00 | -0.40% | 2,400 |
| Apr 1, 2026 | 494.00 | 495.00 | 494.00 | 495.00 | 495.00 | 0.20% | 500 |
| Mar 31, 2026 | 489.00 | 495.00 | 485.00 | 494.00 | 494.00 | 1.02% | 1,700 |
| Mar 30, 2026 | 495.00 | 497.00 | 485.00 | 489.00 | 489.00 | -1.61% | 3,700 |
| 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 |