Kyodo Public Relations Co., Ltd. (TYO:2436)
Japan · Delayed Price · Currency is JPY 1,032.00
-14.00 (-1.34%)
Jun 3, 2026, 3:30 PM JST
Kyodo Public Relations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,046.00 | 1,047.00 | 1,035.00 | 1,035.00 | - | -1.05% | 42,400 |
| Jun 2, 2026 | 1,045.00 | 1,075.00 | 1,045.00 | 1,046.00 | 1,046.00 | 0.10% | 42,000 |
| Jun 1, 2026 | 1,058.00 | 1,065.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.67% | 19,400 |
| May 29, 2026 | 1,070.00 | 1,070.00 | 1,045.00 | 1,052.00 | 1,052.00 | -1.59% | 17,900 |
| May 28, 2026 | 1,031.00 | 1,095.00 | 1,023.00 | 1,069.00 | 1,069.00 | 4.80% | 34,900 |
| May 27, 2026 | 1,030.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | -0.78% | 7,800 |
| May 26, 2026 | 1,015.00 | 1,028.00 | 1,015.00 | 1,028.00 | 1,028.00 | 0.69% | 6,500 |
| May 25, 2026 | 1,010.00 | 1,022.00 | 1,010.00 | 1,021.00 | 1,021.00 | 0.99% | 9,700 |
| May 22, 2026 | 1,023.00 | 1,023.00 | 1,010.00 | 1,011.00 | 1,011.00 | -1.46% | 13,300 |
| May 21, 2026 | 1,020.00 | 1,034.00 | 1,011.00 | 1,026.00 | 1,026.00 | 0.29% | 4,800 |
| May 20, 2026 | 1,039.00 | 1,039.00 | 1,009.00 | 1,023.00 | 1,023.00 | -0.58% | 11,100 |
| May 19, 2026 | 1,042.00 | 1,048.00 | 1,025.00 | 1,029.00 | 1,029.00 | -1.25% | 15,000 |
| May 18, 2026 | 1,046.00 | 1,046.00 | 1,025.00 | 1,042.00 | 1,042.00 | 1.86% | 28,900 |
| May 15, 2026 | 1,089.00 | 1,089.00 | 1,020.00 | 1,023.00 | 1,023.00 | -0.68% | 51,200 |
| May 14, 2026 | 1,035.00 | 1,039.00 | 1,019.00 | 1,030.00 | 1,030.00 | 0.88% | 9,500 |
| May 13, 2026 | 1,019.00 | 1,037.00 | 1,018.00 | 1,021.00 | 1,021.00 | - | 14,500 |
| May 12, 2026 | 1,014.00 | 1,030.00 | 1,014.00 | 1,021.00 | 1,021.00 | -0.87% | 3,000 |
| May 11, 2026 | 973.00 | 1,051.00 | 973.00 | 1,030.00 | 1,030.00 | 1.18% | 21,900 |
| May 8, 2026 | 1,005.00 | 1,021.00 | 991.00 | 1,018.00 | 1,018.00 | 1.29% | 14,200 |
| May 7, 2026 | 1,003.00 | 1,014.00 | 1,002.00 | 1,005.00 | 1,005.00 | 0.60% | 22,800 |
| May 1, 2026 | 983.00 | 1,010.00 | 983.00 | 999.00 | 999.00 | 2.36% | 21,200 |
| Apr 30, 2026 | 990.00 | 990.00 | 950.00 | 976.00 | 976.00 | -1.01% | 12,700 |
| Apr 28, 2026 | 979.00 | 990.00 | 966.00 | 986.00 | 986.00 | 0.72% | 3,600 |
| Apr 27, 2026 | 965.00 | 979.00 | 950.00 | 979.00 | 979.00 | 1.45% | 12,100 |
| Apr 24, 2026 | 964.00 | 965.00 | 955.00 | 965.00 | 965.00 | 0.10% | 7,000 |
| Apr 23, 2026 | 980.00 | 989.00 | 960.00 | 964.00 | 964.00 | -1.83% | 9,100 |
| Apr 22, 2026 | 988.00 | 999.00 | 980.00 | 982.00 | 982.00 | -0.61% | 6,000 |
| Apr 21, 2026 | 985.00 | 995.00 | 961.00 | 988.00 | 988.00 | 0.30% | 9,100 |
| Apr 20, 2026 | 987.00 | 1,005.00 | 975.00 | 985.00 | 985.00 | -0.20% | 9,700 |
| Apr 17, 2026 | 989.00 | 1,000.00 | 981.00 | 987.00 | 987.00 | 0.10% | 5,000 |
| Apr 16, 2026 | 997.00 | 1,000.00 | 985.00 | 986.00 | 986.00 | -0.90% | 5,300 |
| Apr 15, 2026 | 985.00 | 996.00 | 985.00 | 995.00 | 995.00 | 1.02% | 3,400 |
| Apr 14, 2026 | 986.00 | 990.00 | 985.00 | 985.00 | 985.00 | -0.10% | 2,700 |
| Apr 13, 2026 | 1,000.00 | 1,000.00 | 986.00 | 986.00 | 986.00 | -1.40% | 8,800 |
| Apr 10, 2026 | 999.00 | 1,004.00 | 999.00 | 1,000.00 | 1,000.00 | 0.10% | 4,500 |
| Apr 9, 2026 | 1,003.00 | 1,020.00 | 996.00 | 999.00 | 999.00 | -0.99% | 7,200 |
| Apr 8, 2026 | 1,001.00 | 1,025.00 | 1,001.00 | 1,009.00 | 1,009.00 | 1.10% | 5,100 |
| Apr 7, 2026 | 1,012.00 | 1,030.00 | 996.00 | 998.00 | 998.00 | -2.16% | 7,300 |
| Apr 6, 2026 | 1,040.00 | 1,040.00 | 1,012.00 | 1,020.00 | 1,020.00 | 0.29% | 4,700 |
| Apr 3, 2026 | 1,025.00 | 1,030.00 | 1,005.00 | 1,017.00 | 1,017.00 | -0.10% | 9,100 |
| Apr 2, 2026 | 1,011.00 | 1,020.00 | 988.00 | 1,018.00 | 1,018.00 | 1.60% | 12,900 |
| Apr 1, 2026 | 998.00 | 1,015.00 | 991.00 | 1,002.00 | 1,002.00 | 1.83% | 16,400 |
| Mar 31, 2026 | 997.00 | 1,020.00 | 984.00 | 984.00 | 984.00 | -1.30% | 16,000 |
| Mar 30, 2026 | 966.00 | 1,035.00 | 965.00 | 997.00 | 997.00 | 0.20% | 11,300 |
| 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 |