Kyodo Public Relations Co., Ltd. (TYO:2436)
Japan · Delayed Price · Currency is JPY 610.00
-18.00 (-2.87%)
Aug 4, 2026, 3:30 PM JST
Kyodo Public Relations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 544.00 | 545.00 | 524.00 | 541.00 | 541.00 | -0.55% | 45,200 |
| Jun 30, 2026 | 534.00 | 545.00 | 512.00 | 544.00 | 544.00 | 1.30% | 74,400 |
| Jun 29, 2026 | 499.00 | 540.00 | 498.00 | 537.00 | 537.00 | 3.47% | 42,400 |
| Jun 26, 2026 | 528.00 | 532.00 | 510.00 | 519.00 | 519.00 | -2.99% | 79,000 |
| Jun 25, 2026 | 521.50 | 550.50 | 513.00 | 535.00 | 535.00 | 4.39% | 96,200 |
| Jun 24, 2026 | 515.00 | 522.50 | 512.50 | 512.50 | 512.50 | -0.68% | 13,800 |
| Jun 23, 2026 | 518.00 | 524.50 | 513.50 | 516.00 | 516.00 | 0.98% | 35,600 |
| Jun 22, 2026 | 517.50 | 517.50 | 510.50 | 511.00 | 511.00 | -0.39% | 14,800 |
| Jun 19, 2026 | 517.50 | 519.50 | 512.00 | 513.00 | 513.00 | -0.87% | 13,400 |
| Jun 18, 2026 | 510.50 | 528.00 | 510.50 | 517.50 | 517.50 | 1.27% | 46,000 |
| Jun 17, 2026 | 512.00 | 517.50 | 511.00 | 511.00 | 511.00 | -0.97% | 10,200 |
| Jun 16, 2026 | 515.00 | 518.50 | 511.50 | 516.00 | 516.00 | 1.08% | 10,000 |
| Jun 15, 2026 | 508.50 | 520.00 | 508.50 | 510.50 | 510.50 | 0.59% | 22,800 |
| Jun 12, 2026 | 508.00 | 517.50 | 505.50 | 507.50 | 507.50 | - | 34,600 |
| Jun 11, 2026 | 504.00 | 519.00 | 497.50 | 507.50 | 507.50 | 0.79% | 52,400 |
| Jun 10, 2026 | 512.00 | 512.00 | 503.50 | 503.50 | 503.50 | -1.66% | 29,000 |
| Jun 9, 2026 | 516.00 | 516.50 | 511.50 | 512.00 | 512.00 | -0.78% | 9,800 |
| Jun 8, 2026 | 530.00 | 530.00 | 513.50 | 516.00 | 516.00 | -0.77% | 27,200 |
| Jun 5, 2026 | 512.00 | 525.00 | 512.00 | 520.00 | 520.00 | 1.17% | 21,400 |
| Jun 4, 2026 | 516.50 | 517.50 | 510.00 | 514.00 | 514.00 | -0.39% | 32,400 |
| Jun 3, 2026 | 523.00 | 523.50 | 515.00 | 516.00 | 516.00 | -1.34% | 33,000 |
| Jun 2, 2026 | 522.50 | 537.50 | 522.50 | 523.00 | 523.00 | 0.10% | 84,000 |
| Jun 1, 2026 | 529.00 | 532.50 | 522.50 | 522.50 | 522.50 | -0.67% | 38,800 |
| May 29, 2026 | 535.00 | 535.00 | 522.50 | 526.00 | 526.00 | -1.59% | 35,800 |
| May 28, 2026 | 515.50 | 547.50 | 511.50 | 534.50 | 534.50 | 4.80% | 69,800 |
| May 27, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.78% | 15,600 |
| May 26, 2026 | 507.50 | 514.00 | 507.50 | 514.00 | 514.00 | 0.69% | 13,000 |
| May 25, 2026 | 505.00 | 511.00 | 505.00 | 510.50 | 510.50 | 0.99% | 19,400 |