Kaitori Okoku Co., Ltd. (TYO:3181)
Japan · Delayed Price · Currency is JPY 876.00
+1.00 (0.11%)
At close: Jan 23, 2026
Kaitori Okoku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 875.00 | 891.00 | 873.00 | 876.00 | 876.00 | 0.11% | 11,100 |
| Jan 22, 2026 | 874.00 | 875.00 | 870.00 | 875.00 | 875.00 | 0.11% | 3,300 |
| Jan 21, 2026 | 876.00 | 878.00 | 860.00 | 874.00 | 874.00 | -0.23% | 7,000 |
| Jan 20, 2026 | 894.00 | 894.00 | 872.00 | 876.00 | 876.00 | -1.79% | 11,200 |
| Jan 19, 2026 | 895.00 | 895.00 | 880.00 | 892.00 | 892.00 | -0.34% | 11,900 |
| Jan 16, 2026 | 906.00 | 907.00 | 895.00 | 895.00 | 895.00 | - | 9,200 |
| Jan 15, 2026 | 879.00 | 902.00 | 873.00 | 895.00 | 895.00 | 2.76% | 20,800 |
| Jan 14, 2026 | 934.00 | 954.00 | 871.00 | 871.00 | 871.00 | -5.94% | 54,500 |
| Jan 13, 2026 | 930.00 | 940.00 | 925.00 | 926.00 | 926.00 | -0.22% | 6,200 |
| Jan 9, 2026 | 913.00 | 928.00 | 908.00 | 928.00 | 928.00 | 1.98% | 7,500 |
| Jan 8, 2026 | 909.00 | 910.00 | 906.00 | 910.00 | 910.00 | 0.33% | 3,700 |
| Jan 7, 2026 | 909.00 | 912.00 | 902.00 | 907.00 | 907.00 | -0.77% | 4,600 |
| Jan 6, 2026 | 907.00 | 917.00 | 907.00 | 914.00 | 914.00 | 0.77% | 3,300 |
| Jan 5, 2026 | 900.00 | 909.00 | 900.00 | 907.00 | 907.00 | 0.89% | 4,800 |
| Dec 30, 2025 | 902.00 | 904.00 | 899.00 | 899.00 | 899.00 | -0.99% | 5,000 |
| Dec 29, 2025 | 917.00 | 917.00 | 901.00 | 908.00 | 908.00 | -0.11% | 7,600 |
| Dec 26, 2025 | 925.00 | 925.00 | 906.00 | 909.00 | 909.00 | -1.09% | 7,500 |
| Dec 25, 2025 | 914.00 | 925.00 | 907.00 | 919.00 | 919.00 | 0.88% | 12,200 |
| Dec 24, 2025 | 892.00 | 913.00 | 891.00 | 911.00 | 911.00 | 2.13% | 16,300 |
| Dec 23, 2025 | 896.00 | 898.00 | 891.00 | 892.00 | 892.00 | -0.56% | 3,700 |
| Dec 22, 2025 | 900.00 | 905.00 | 888.00 | 897.00 | 897.00 | 0.67% | 9,800 |
| Dec 19, 2025 | 877.00 | 891.00 | 877.00 | 891.00 | 891.00 | 1.60% | 3,400 |
| Dec 18, 2025 | 882.00 | 883.00 | 874.00 | 877.00 | 877.00 | -0.57% | 7,100 |
| Dec 17, 2025 | 889.00 | 889.00 | 878.00 | 882.00 | 882.00 | 0.92% | 2,400 |
| Dec 16, 2025 | 883.00 | 884.00 | 874.00 | 874.00 | 874.00 | -0.91% | 3,200 |
| Dec 15, 2025 | 885.00 | 890.00 | 882.00 | 882.00 | 882.00 | -0.34% | 6,400 |
| Dec 12, 2025 | 886.00 | 890.00 | 883.00 | 885.00 | 885.00 | -0.11% | 3,300 |
| Dec 11, 2025 | 894.00 | 896.00 | 882.00 | 886.00 | 886.00 | 0.34% | 8,500 |
| Dec 10, 2025 | 890.00 | 890.00 | 883.00 | 883.00 | 883.00 | -0.34% | 5,600 |
| Dec 9, 2025 | 894.00 | 894.00 | 882.00 | 886.00 | 886.00 | -1.23% | 10,600 |
| Dec 8, 2025 | 900.00 | 900.00 | 888.00 | 897.00 | 897.00 | -0.55% | 14,200 |
| Dec 5, 2025 | 883.00 | 908.00 | 872.00 | 902.00 | 902.00 | 2.27% | 12,000 |
| Dec 4, 2025 | 892.00 | 897.00 | 880.00 | 882.00 | 882.00 | -1.67% | 19,700 |
| Dec 3, 2025 | 933.00 | 933.00 | 895.00 | 897.00 | 897.00 | -2.71% | 19,500 |
| Dec 2, 2025 | 995.00 | 995.00 | 921.00 | 922.00 | 922.00 | -6.40% | 23,700 |
| Dec 1, 2025 | 926.00 | 985.00 | 926.00 | 985.00 | 985.00 | 7.18% | 30,200 |
| Nov 28, 2025 | 896.00 | 927.00 | 896.00 | 919.00 | 919.00 | 3.03% | 14,600 |
| Nov 27, 2025 | 887.00 | 915.00 | 863.00 | 892.00 | 892.00 | 0.68% | 16,100 |
| Nov 26, 2025 | 891.00 | 897.00 | 882.00 | 886.00 | 886.00 | -1.45% | 9,100 |
| Nov 25, 2025 | 910.00 | 940.00 | 898.00 | 899.00 | 899.00 | 0.11% | 28,800 |
| Nov 21, 2025 | 928.00 | 929.00 | 876.00 | 898.00 | 898.00 | -2.07% | 22,800 |
| Nov 20, 2025 | 911.00 | 969.00 | 884.00 | 917.00 | 917.00 | 2.34% | 64,600 |
| Nov 19, 2025 | 830.00 | 896.00 | 830.00 | 896.00 | 896.00 | 7.95% | 21,100 |
| Nov 18, 2025 | 835.00 | 836.00 | 820.00 | 830.00 | 830.00 | -1.66% | 11,500 |
| Nov 17, 2025 | 847.00 | 849.00 | 833.00 | 844.00 | 844.00 | 0.48% | 14,300 |
| Nov 14, 2025 | 861.00 | 861.00 | 826.00 | 840.00 | 840.00 | -2.44% | 11,100 |
| Nov 13, 2025 | 860.00 | 865.00 | 860.00 | 861.00 | 861.00 | 0.82% | 2,500 |
| Nov 12, 2025 | 844.00 | 869.00 | 844.00 | 854.00 | 854.00 | 1.18% | 6,200 |
| Nov 11, 2025 | 861.00 | 861.00 | 839.00 | 844.00 | 844.00 | -1.86% | 12,800 |
| Nov 10, 2025 | 866.00 | 869.00 | 832.00 | 860.00 | 860.00 | - | 22,100 |