Kyodo Public Relations Co., Ltd. (TYO:2436)
Japan · Delayed Price · Currency is JPY 1,010.00
+15.00 (1.51%)
Mar 30, 2026, 2:41 PM JST
Kyodo Public Relations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 990.00 | 1,040.00 | 990.00 | 995.00 | 995.00 | -1.49% | 7,100 |
| Mar 26, 2026 | 1,000.00 | 1,013.00 | 984.00 | 1,010.00 | 1,010.00 | 1.00% | 7,500 |
| Mar 25, 2026 | 992.00 | 1,009.00 | 986.00 | 1,000.00 | 1,000.00 | 2.04% | 10,900 |
| Mar 24, 2026 | 990.00 | 992.00 | 947.00 | 980.00 | 980.00 | 0.31% | 11,400 |
| Mar 23, 2026 | 990.00 | 1,000.00 | 964.00 | 977.00 | 977.00 | -2.30% | 22,600 |
| Mar 19, 2026 | 1,013.00 | 1,028.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.72% | 36,300 |
| Mar 18, 2026 | 1,052.00 | 1,052.00 | 1,020.00 | 1,028.00 | 1,028.00 | -1.81% | 24,400 |
| Mar 17, 2026 | 1,054.00 | 1,054.00 | 1,045.00 | 1,047.00 | 1,047.00 | -0.29% | 20,600 |
| Mar 16, 2026 | 1,033.00 | 1,052.00 | 1,030.00 | 1,050.00 | 1,050.00 | 4.48% | 35,300 |
| Mar 13, 2026 | 1,017.00 | 1,020.00 | 1,004.00 | 1,005.00 | 1,005.00 | -1.18% | 8,600 |
| Mar 12, 2026 | 1,016.00 | 1,045.00 | 1,001.00 | 1,017.00 | 1,017.00 | 0.10% | 5,500 |
| Mar 11, 2026 | 1,031.00 | 1,036.00 | 1,016.00 | 1,016.00 | 1,016.00 | -0.29% | 6,600 |
| Mar 10, 2026 | 1,025.00 | 1,025.00 | 1,012.00 | 1,019.00 | 1,019.00 | 0.89% | 10,400 |
| Mar 9, 2026 | 1,012.00 | 1,039.00 | 977.00 | 1,010.00 | 1,010.00 | -2.79% | 12,800 |
| Mar 6, 2026 | 1,000.00 | 1,050.00 | 993.00 | 1,039.00 | 1,039.00 | 2.47% | 5,100 |
| Mar 5, 2026 | 1,005.00 | 1,014.00 | 975.00 | 1,014.00 | 1,014.00 | 4.00% | 9,900 |
| Mar 4, 2026 | 981.00 | 994.00 | 960.00 | 975.00 | 975.00 | -2.01% | 15,200 |
| Mar 3, 2026 | 1,023.00 | 1,023.00 | 995.00 | 995.00 | 995.00 | -2.16% | 10,200 |
| Mar 2, 2026 | 1,001.00 | 1,019.00 | 1,000.00 | 1,017.00 | 1,017.00 | -0.68% | 6,000 |
| Feb 27, 2026 | 1,003.00 | 1,035.00 | 1,003.00 | 1,024.00 | 1,024.00 | 2.09% | 9,700 |
| Feb 26, 2026 | 992.00 | 1,019.00 | 990.00 | 1,003.00 | 1,003.00 | 1.42% | 10,400 |
| Feb 25, 2026 | 1,021.00 | 1,021.00 | 988.00 | 989.00 | 989.00 | -3.13% | 15,100 |
| Feb 24, 2026 | 1,015.00 | 1,057.00 | 1,000.00 | 1,021.00 | 1,021.00 | -0.39% | 18,500 |
| Feb 20, 2026 | 1,049.00 | 1,049.00 | 1,021.00 | 1,025.00 | 1,025.00 | -2.47% | 19,900 |
| Feb 19, 2026 | 1,047.00 | 1,059.00 | 1,034.00 | 1,051.00 | 1,051.00 | 0.38% | 6,200 |
| Feb 18, 2026 | 1,050.00 | 1,055.00 | 1,031.00 | 1,047.00 | 1,047.00 | -0.19% | 7,400 |
| Feb 17, 2026 | 1,050.00 | 1,056.00 | 1,026.00 | 1,049.00 | 1,049.00 | -0.10% | 16,600 |
| Feb 16, 2026 | 1,051.00 | 1,051.00 | 1,010.00 | 1,050.00 | 1,050.00 | 2.84% | 15,400 |
| Feb 13, 2026 | 1,097.00 | 1,097.00 | 984.00 | 1,021.00 | 1,021.00 | 4.50% | 50,000 |
| Feb 12, 2026 | 957.00 | 996.00 | 956.00 | 977.00 | 977.00 | 1.88% | 14,500 |
| Feb 10, 2026 | 952.00 | 981.00 | 940.00 | 959.00 | 959.00 | 0.63% | 7,700 |
| Feb 9, 2026 | 984.00 | 984.00 | 953.00 | 953.00 | 953.00 | -4.60% | 13,700 |
| Feb 6, 2026 | 1,000.00 | 1,007.00 | 971.00 | 999.00 | 999.00 | 0.10% | 7,200 |
| Feb 5, 2026 | 991.00 | 998.00 | 960.00 | 998.00 | 998.00 | -0.10% | 9,800 |
| Feb 4, 2026 | 1,028.00 | 1,028.00 | 976.00 | 999.00 | 999.00 | -3.10% | 18,000 |
| Feb 3, 2026 | 1,018.00 | 1,031.00 | 1,018.00 | 1,031.00 | 1,031.00 | 0.29% | 2,900 |
| Feb 2, 2026 | 1,017.00 | 1,028.00 | 1,017.00 | 1,028.00 | 1,028.00 | 1.78% | 1,400 |
| Jan 30, 2026 | 1,025.00 | 1,029.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.27% | 7,100 |
| Jan 29, 2026 | 1,020.00 | 1,046.00 | 1,013.00 | 1,023.00 | 1,023.00 | -0.49% | 2,600 |
| Jan 28, 2026 | 1,030.00 | 1,043.00 | 1,028.00 | 1,028.00 | 1,028.00 | -0.19% | 1,500 |
| Jan 27, 2026 | 1,030.00 | 1,052.00 | 1,022.00 | 1,030.00 | 1,030.00 | 0.78% | 2,000 |
| Jan 26, 2026 | 1,043.00 | 1,045.00 | 1,022.00 | 1,022.00 | 1,022.00 | -1.83% | 2,600 |
| Jan 23, 2026 | 1,044.00 | 1,049.00 | 1,020.00 | 1,041.00 | 1,041.00 | 1.26% | 4,100 |
| Jan 22, 2026 | 1,035.00 | 1,035.00 | 1,011.00 | 1,028.00 | 1,028.00 | -0.68% | 3,300 |
| Jan 21, 2026 | 1,020.00 | 1,045.00 | 1,015.00 | 1,035.00 | 1,035.00 | 0.68% | 7,300 |
| Jan 20, 2026 | 1,027.00 | 1,044.00 | 1,012.00 | 1,028.00 | 1,028.00 | 0.10% | 3,300 |
| Jan 19, 2026 | 1,025.00 | 1,034.00 | 1,006.00 | 1,027.00 | 1,027.00 | 0.20% | 4,700 |
| Jan 16, 2026 | 1,033.00 | 1,038.00 | 1,013.00 | 1,025.00 | 1,025.00 | - | 6,000 |
| Jan 15, 2026 | 1,035.00 | 1,036.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.49% | 4,500 |
| Jan 14, 2026 | 1,039.00 | 1,039.00 | 1,014.00 | 1,030.00 | 1,030.00 | -0.48% | 18,200 |