Kyodo Public Relations Co., Ltd. (TYO:2436)
Japan · Delayed Price · Currency is JPY 884.00
+3.00 (0.34%)
Oct 3, 2025, 3:30 PM JST
Kyodo Public Relations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 879.00 | 892.00 | 879.00 | 884.00 | 884.00 | 0.34% | 5,100 |
| Oct 2, 2025 | 913.00 | 913.00 | 880.00 | 881.00 | 881.00 | -1.23% | 11,400 |
| Oct 1, 2025 | 920.00 | 920.00 | 892.00 | 892.00 | 892.00 | -3.57% | 16,500 |
| Sep 30, 2025 | 919.00 | 925.00 | 911.00 | 925.00 | 925.00 | 0.65% | 4,200 |
| Sep 29, 2025 | 916.00 | 919.00 | 914.00 | 919.00 | 919.00 | 0.88% | 9,200 |
| Sep 26, 2025 | 934.00 | 935.00 | 911.00 | 911.00 | 911.00 | -2.46% | 12,200 |
| Sep 25, 2025 | 937.00 | 939.00 | 929.00 | 934.00 | 934.00 | -1.06% | 4,800 |
| Sep 24, 2025 | 935.00 | 947.00 | 925.00 | 944.00 | 944.00 | 0.43% | 18,500 |
| Sep 22, 2025 | 937.00 | 950.00 | 925.00 | 940.00 | 940.00 | 1.40% | 40,800 |
| Sep 19, 2025 | 916.00 | 929.00 | 902.00 | 927.00 | 927.00 | 1.53% | 21,000 |
| Sep 18, 2025 | 890.00 | 918.00 | 890.00 | 913.00 | 913.00 | 1.78% | 11,100 |
| Sep 17, 2025 | 903.00 | 907.00 | 894.00 | 897.00 | 897.00 | -0.88% | 13,800 |
| Sep 16, 2025 | 901.00 | 909.00 | 897.00 | 905.00 | 905.00 | - | 15,100 |
| Sep 12, 2025 | 927.00 | 928.00 | 905.00 | 905.00 | 905.00 | -2.16% | 14,100 |
| Sep 11, 2025 | 932.00 | 933.00 | 925.00 | 925.00 | 925.00 | -0.75% | 14,100 |
| Sep 10, 2025 | 936.00 | 936.00 | 925.00 | 932.00 | 932.00 | 0.54% | 5,200 |
| Sep 9, 2025 | 929.00 | 941.00 | 923.00 | 927.00 | 927.00 | 0.22% | 8,100 |
| Sep 8, 2025 | 943.00 | 943.00 | 923.00 | 925.00 | 925.00 | -1.80% | 18,100 |
| Sep 5, 2025 | 937.00 | 950.00 | 934.00 | 942.00 | 942.00 | 0.43% | 9,000 |
| Sep 4, 2025 | 933.00 | 946.00 | 931.00 | 938.00 | 938.00 | -0.21% | 24,600 |
| Sep 3, 2025 | 943.00 | 943.00 | 934.00 | 940.00 | 940.00 | 0.32% | 8,300 |
| Sep 2, 2025 | 944.00 | 957.00 | 937.00 | 937.00 | 937.00 | -0.74% | 15,700 |
| Sep 1, 2025 | 939.00 | 952.00 | 932.00 | 944.00 | 944.00 | 1.83% | 15,900 |
| Aug 29, 2025 | 930.00 | 939.00 | 925.00 | 927.00 | 927.00 | 0.76% | 9,700 |
| Aug 28, 2025 | 925.00 | 925.00 | 892.00 | 920.00 | 920.00 | -0.54% | 51,700 |
| Aug 27, 2025 | 941.00 | 945.00 | 920.00 | 925.00 | 925.00 | -1.07% | 19,600 |
| Aug 26, 2025 | 928.00 | 942.00 | 923.00 | 935.00 | 935.00 | 0.75% | 11,600 |
| Aug 25, 2025 | 920.00 | 936.00 | 919.00 | 928.00 | 928.00 | 1.09% | 19,200 |
| Aug 22, 2025 | 940.00 | 940.00 | 918.00 | 918.00 | 918.00 | -2.13% | 28,600 |
| Aug 21, 2025 | 903.00 | 938.00 | 897.00 | 938.00 | 938.00 | 3.19% | 35,100 |
| Aug 20, 2025 | 896.00 | 914.00 | 875.00 | 909.00 | 909.00 | 1.45% | 45,000 |
| Aug 19, 2025 | 887.00 | 899.00 | 869.00 | 896.00 | 896.00 | 1.01% | 35,500 |
| Aug 18, 2025 | 887.00 | 899.00 | 887.00 | 887.00 | 887.00 | -1.55% | 22,400 |
| Aug 15, 2025 | 906.00 | 906.00 | 875.00 | 901.00 | 901.00 | -0.44% | 43,700 |
| Aug 14, 2025 | 884.00 | 911.00 | 865.00 | 905.00 | 905.00 | -5.53% | 167,800 |
| Aug 13, 2025 | 949.00 | 971.00 | 945.00 | 958.00 | 958.00 | 1.81% | 100,200 |
| Aug 12, 2025 | 942.00 | 950.00 | 918.00 | 941.00 | 941.00 | - | 17,800 |
| Aug 8, 2025 | 970.00 | 972.00 | 936.00 | 941.00 | 941.00 | -2.99% | 25,100 |
| Aug 7, 2025 | 933.00 | 974.00 | 933.00 | 970.00 | 970.00 | 3.97% | 30,100 |
| Aug 6, 2025 | 942.00 | 942.00 | 933.00 | 933.00 | 933.00 | -0.53% | 5,400 |
| Aug 5, 2025 | 932.00 | 942.00 | 924.00 | 938.00 | 938.00 | 0.54% | 14,100 |
| Aug 4, 2025 | 932.00 | 939.00 | 929.00 | 933.00 | 933.00 | -0.74% | 5,900 |
| Aug 1, 2025 | 919.00 | 944.00 | 916.00 | 940.00 | 940.00 | 0.75% | 8,900 |
| Jul 31, 2025 | 927.00 | 948.00 | 926.00 | 933.00 | 933.00 | -0.32% | 13,600 |
| Jul 30, 2025 | 933.00 | 946.00 | 928.00 | 936.00 | 936.00 | -0.32% | 7,600 |
| Jul 29, 2025 | 951.00 | 953.00 | 925.00 | 939.00 | 939.00 | -0.95% | 9,800 |
| Jul 28, 2025 | 938.00 | 952.00 | 938.00 | 948.00 | 948.00 | 1.07% | 14,300 |
| Jul 25, 2025 | 926.00 | 961.00 | 922.00 | 938.00 | 938.00 | 3.19% | 56,300 |
| Jul 24, 2025 | 897.00 | 913.00 | 890.00 | 909.00 | 909.00 | 0.78% | 13,200 |
| Jul 23, 2025 | 914.00 | 915.00 | 902.00 | 902.00 | 902.00 | -1.20% | 13,900 |