Kyodo Public Relations Co., Ltd. (TYO:2436)
Japan · Delayed Price · Currency is JPY 563.00
+5.00 (0.90%)
Sep 14, 2026, 2:27 PM JST
Kyodo Public Relations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 611.00 | 640.00 | 609.00 | 639.00 | 639.00 | 4.58% | 35,000 |
| Aug 7, 2026 | 626.00 | 628.00 | 610.00 | 611.00 | 611.00 | -0.81% | 16,400 |
| Aug 6, 2026 | 611.00 | 618.00 | 610.00 | 616.00 | 616.00 | 0.82% | 7,100 |
| Aug 5, 2026 | 610.00 | 616.00 | 607.00 | 611.00 | 611.00 | 0.16% | 11,500 |
| Aug 4, 2026 | 630.00 | 630.00 | 609.00 | 610.00 | 610.00 | -2.87% | 26,800 |
| Aug 3, 2026 | 646.00 | 659.00 | 611.00 | 628.00 | 628.00 | -1.26% | 36,400 |
| Jul 31, 2026 | 630.00 | 651.00 | 625.00 | 636.00 | 636.00 | 2.58% | 42,500 |
| Jul 30, 2026 | 626.00 | 634.00 | 617.00 | 620.00 | 620.00 | - | 24,700 |
| Jul 29, 2026 | 611.00 | 635.00 | 611.00 | 620.00 | 620.00 | 1.64% | 53,700 |
| Jul 28, 2026 | 598.00 | 611.00 | 598.00 | 610.00 | 610.00 | 2.01% | 9,400 |
| Jul 27, 2026 | 595.00 | 608.00 | 591.00 | 598.00 | 598.00 | 0.50% | 15,500 |
| Jul 24, 2026 | 597.00 | 597.00 | 587.00 | 595.00 | 595.00 | -1.16% | 12,100 |
| Jul 23, 2026 | 585.00 | 603.00 | 583.00 | 602.00 | 602.00 | 2.21% | 8,100 |
| Jul 22, 2026 | 592.00 | 599.00 | 586.00 | 589.00 | 589.00 | -1.34% | 18,000 |
| Jul 21, 2026 | 599.00 | 603.00 | 585.00 | 597.00 | 597.00 | -0.67% | 26,300 |
| Jul 17, 2026 | 598.00 | 608.00 | 585.00 | 601.00 | 601.00 | - | 28,800 |
| Jul 16, 2026 | 605.00 | 616.00 | 600.00 | 601.00 | 601.00 | -1.96% | 19,700 |
| Jul 15, 2026 | 629.00 | 637.00 | 605.00 | 613.00 | 613.00 | -1.76% | 44,000 |
| Jul 14, 2026 | 618.00 | 628.00 | 612.00 | 624.00 | 624.00 | 2.30% | 38,700 |
| Jul 13, 2026 | 619.00 | 631.00 | 608.00 | 610.00 | 610.00 | 0.16% | 20,100 |
| Jul 10, 2026 | 617.00 | 635.00 | 609.00 | 609.00 | 609.00 | -0.33% | 34,700 |
| Jul 9, 2026 | 599.00 | 622.00 | 582.00 | 611.00 | 611.00 | 1.50% | 86,900 |
| Jul 8, 2026 | 599.00 | 626.00 | 598.00 | 602.00 | 602.00 | 0.33% | 62,200 |
| Jul 7, 2026 | 623.00 | 637.00 | 590.00 | 600.00 | 600.00 | -3.69% | 86,900 |
| Jul 6, 2026 | 609.00 | 627.00 | 600.00 | 623.00 | 623.00 | 2.13% | 62,000 |
| Jul 3, 2026 | 590.00 | 610.00 | 557.00 | 610.00 | 610.00 | 4.27% | 98,900 |
| Jul 2, 2026 | 546.00 | 586.00 | 544.00 | 585.00 | 585.00 | 8.13% | 131,800 |