Kyodo Public Relations Co., Ltd. (TYO:2436)
Japan · Delayed Price · Currency is JPY 577.00
+3.00 (0.52%)
Oct 26, 2026, 3:30 PM JST
Kyodo Public Relations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 568.00 | 580.00 | 555.00 | 577.00 | 577.00 | 0.52% | 42,900 |
| Oct 23, 2026 | 583.00 | 591.00 | 569.00 | 574.00 | 574.00 | -4.01% | 45,700 |
| Oct 22, 2026 | 607.00 | 610.00 | 588.00 | 598.00 | 598.00 | -0.66% | 40,300 |
| Oct 21, 2026 | 588.00 | 612.00 | 588.00 | 602.00 | 602.00 | 1.35% | 71,100 |
| Oct 20, 2026 | 610.00 | 610.00 | 589.00 | 594.00 | 594.00 | -2.94% | 33,600 |
| Oct 19, 2026 | 607.00 | 618.00 | 606.00 | 612.00 | 612.00 | - | 18,300 |
| Oct 16, 2026 | 599.00 | 618.00 | 599.00 | 612.00 | 612.00 | 2.17% | 22,300 |
| Oct 15, 2026 | 598.00 | 600.00 | 576.00 | 599.00 | 599.00 | - | 41,800 |
| Oct 14, 2026 | 613.00 | 618.00 | 595.00 | 599.00 | 599.00 | -1.64% | 32,600 |
| Oct 13, 2026 | 609.00 | 625.00 | 608.00 | 609.00 | 609.00 | - | 49,200 |
| Oct 9, 2026 | 588.00 | 610.00 | 584.00 | 609.00 | 609.00 | 2.70% | 32,500 |
| Oct 8, 2026 | 590.00 | 593.00 | 580.00 | 593.00 | 593.00 | 0.51% | 27,000 |
| Oct 7, 2026 | 580.00 | 590.00 | 580.00 | 590.00 | 590.00 | 1.20% | 25,700 |
| Oct 6, 2026 | 593.00 | 593.00 | 575.00 | 583.00 | 583.00 | -0.34% | 34,800 |
| Oct 5, 2026 | 580.00 | 596.00 | 580.00 | 585.00 | 585.00 | 0.86% | 29,100 |
| Oct 2, 2026 | 591.00 | 591.00 | 579.00 | 580.00 | 580.00 | -1.36% | 21,400 |
| Oct 1, 2026 | 588.00 | 598.00 | 585.00 | 588.00 | 588.00 | -0.51% | 8,200 |
| Sep 30, 2026 | 588.00 | 595.00 | 581.00 | 591.00 | 591.00 | 0.51% | 12,500 |
| Sep 29, 2026 | 590.00 | 593.00 | 580.00 | 588.00 | 588.00 | -0.84% | 27,500 |
| Sep 28, 2026 | 591.00 | 597.00 | 584.00 | 593.00 | 593.00 | -0.50% | 22,500 |
| Sep 25, 2026 | 609.00 | 615.00 | 590.00 | 596.00 | 596.00 | -1.00% | 17,400 |
| Sep 24, 2026 | 602.00 | 611.00 | 592.00 | 602.00 | 602.00 | 1.69% | 52,200 |
| Sep 18, 2026 | 577.00 | 596.00 | 577.00 | 592.00 | 592.00 | 2.78% | 53,500 |
| Sep 17, 2026 | 565.00 | 576.00 | 565.00 | 576.00 | 576.00 | 2.13% | 16,300 |
| Sep 16, 2026 | 554.00 | 569.00 | 554.00 | 564.00 | 564.00 | 1.08% | 9,800 |
| Sep 15, 2026 | 562.00 | 567.00 | 558.00 | 558.00 | 558.00 | -1.24% | 18,900 |
| Sep 14, 2026 | 564.00 | 571.00 | 560.00 | 565.00 | 565.00 | 1.25% | 23,700 |
| Sep 11, 2026 | 555.00 | 562.00 | 542.00 | 558.00 | 558.00 | - | 55,300 |
| Sep 10, 2026 | 563.00 | 569.00 | 558.00 | 558.00 | 558.00 | -1.76% | 32,700 |
| Sep 9, 2026 | 587.00 | 593.00 | 565.00 | 568.00 | 568.00 | -4.05% | 55,600 |
| Sep 8, 2026 | 594.00 | 599.00 | 589.00 | 592.00 | 592.00 | -0.50% | 35,000 |
| Sep 7, 2026 | 606.00 | 606.00 | 587.00 | 595.00 | 595.00 | -0.17% | 41,400 |
| Sep 4, 2026 | 590.00 | 609.00 | 587.00 | 596.00 | 596.00 | 0.85% | 44,100 |
| Sep 3, 2026 | 617.00 | 617.00 | 590.00 | 591.00 | 591.00 | -3.75% | 57,300 |
| Sep 2, 2026 | 618.00 | 620.00 | 606.00 | 614.00 | 614.00 | -0.49% | 41,600 |
| Sep 1, 2026 | 629.00 | 632.00 | 617.00 | 617.00 | 617.00 | -1.91% | 43,900 |
| Aug 31, 2026 | 634.00 | 636.00 | 623.00 | 629.00 | 629.00 | 0.80% | 44,900 |
| Aug 28, 2026 | 642.00 | 644.00 | 604.00 | 624.00 | 624.00 | -2.95% | 170,600 |
| Aug 27, 2026 | 633.00 | 649.00 | 631.00 | 643.00 | 643.00 | 1.90% | 41,600 |
| Aug 26, 2026 | 628.00 | 637.00 | 628.00 | 631.00 | 631.00 | 0.16% | 21,600 |
| Aug 25, 2026 | 645.00 | 650.00 | 615.00 | 630.00 | 630.00 | -2.63% | 155,700 |
| Aug 24, 2026 | 656.00 | 666.00 | 645.00 | 647.00 | 647.00 | -0.31% | 92,400 |
| Aug 21, 2026 | 647.00 | 659.00 | 642.00 | 649.00 | 649.00 | 0.31% | 60,700 |
| Aug 20, 2026 | 644.00 | 668.00 | 642.00 | 647.00 | 647.00 | 1.73% | 44,900 |
| Aug 19, 2026 | 641.00 | 647.00 | 633.00 | 636.00 | 636.00 | -2.15% | 33,200 |
| Aug 18, 2026 | 658.00 | 658.00 | 640.00 | 650.00 | 650.00 | -0.91% | 40,200 |
| Aug 17, 2026 | 645.00 | 665.00 | 643.00 | 656.00 | 656.00 | 2.82% | 59,600 |
| Aug 14, 2026 | 646.00 | 669.00 | 632.00 | 638.00 | 638.00 | 3.57% | 68,600 |
| Aug 13, 2026 | 645.00 | 645.00 | 616.00 | 616.00 | 616.00 | -4.50% | 33,600 |
| Aug 12, 2026 | 659.00 | 660.00 | 636.00 | 645.00 | 645.00 | 0.94% | 29,200 |