Kaitori Okoku Co., Ltd. (TYO:3181)
Japan · Delayed Price · Currency is JPY 1,055.00
+3.00 (0.29%)
Sep 17, 2026, 1:10 PM JST
Kaitori Okoku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,043.00 | 1,054.00 | 1,037.00 | 1,054.00 | - | 0.19% | 1,700 |
| Sep 16, 2026 | 1,051.00 | 1,052.00 | 1,042.00 | 1,052.00 | 1,052.00 | -0.09% | 1,600 |
| Sep 15, 2026 | 1,056.00 | 1,056.00 | 1,037.00 | 1,053.00 | 1,053.00 | 0.38% | 2,800 |
| Sep 14, 2026 | 1,028.00 | 1,049.00 | 1,027.00 | 1,049.00 | 1,049.00 | 2.04% | 2,900 |
| Sep 11, 2026 | 1,050.00 | 1,050.00 | 1,026.00 | 1,028.00 | 1,028.00 | -0.48% | 2,200 |
| Sep 10, 2026 | 1,030.00 | 1,043.00 | 1,030.00 | 1,033.00 | 1,033.00 | -1.24% | 2,800 |
| Sep 9, 2026 | 1,050.00 | 1,051.00 | 1,038.00 | 1,046.00 | 1,046.00 | -0.38% | 2,000 |
| Sep 8, 2026 | 1,060.00 | 1,066.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.50% | 2,700 |
| Sep 7, 2026 | 1,051.00 | 1,075.00 | 1,048.00 | 1,066.00 | 1,066.00 | 1.14% | 3,800 |
| Sep 4, 2026 | 1,054.00 | 1,055.00 | 1,054.00 | 1,054.00 | 1,054.00 | -0.28% | 1,400 |
| Sep 3, 2026 | 1,053.00 | 1,061.00 | 1,052.00 | 1,057.00 | 1,057.00 | 0.38% | 4,600 |
| Sep 2, 2026 | 1,074.00 | 1,074.00 | 1,053.00 | 1,053.00 | 1,053.00 | -2.23% | 4,700 |
| Sep 1, 2026 | 1,088.00 | 1,088.00 | 1,075.00 | 1,077.00 | 1,077.00 | -0.65% | 2,400 |
| Aug 31, 2026 | 1,070.00 | 1,085.00 | 1,070.00 | 1,084.00 | 1,084.00 | 0.74% | 3,700 |
| Aug 28, 2026 | 1,074.00 | 1,096.00 | 1,074.00 | 1,076.00 | 1,076.00 | -0.74% | 2,300 |
| Aug 27, 2026 | 1,080.00 | 1,088.00 | 1,080.00 | 1,084.00 | 1,084.00 | 0.65% | 1,800 |
| Aug 26, 2026 | 1,076.00 | 1,085.00 | 1,076.00 | 1,077.00 | 1,077.00 | -1.10% | 1,000 |
| Aug 25, 2026 | 1,074.00 | 1,089.00 | 1,072.00 | 1,089.00 | 1,089.00 | 0.93% | 2,800 |
| Aug 24, 2026 | 1,070.00 | 1,080.00 | 1,070.00 | 1,079.00 | 1,079.00 | 0.94% | 1,800 |
| Aug 21, 2026 | 1,083.00 | 1,083.00 | 1,068.00 | 1,069.00 | 1,069.00 | -1.29% | 5,300 |
| Aug 20, 2026 | 1,071.00 | 1,083.00 | 1,065.00 | 1,083.00 | 1,083.00 | 1.03% | 6,000 |
| Aug 19, 2026 | 1,080.00 | 1,080.00 | 1,072.00 | 1,072.00 | 1,072.00 | -0.74% | 1,700 |
| Aug 18, 2026 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.09% | 1,300 |
| Aug 17, 2026 | 1,089.00 | 1,089.00 | 1,079.00 | 1,079.00 | 1,079.00 | -0.92% | 4,700 |
| Aug 14, 2026 | 1,089.00 | 1,089.00 | 1,074.00 | 1,089.00 | 1,089.00 | 1.02% | 2,200 |
| Aug 13, 2026 | 1,082.00 | 1,082.00 | 1,072.00 | 1,078.00 | 1,078.00 | -1.19% | 7,400 |
| Aug 12, 2026 | 1,067.00 | 1,091.00 | 1,067.00 | 1,091.00 | 1,091.00 | 1.49% | 6,600 |
| Aug 10, 2026 | 1,097.00 | 1,097.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.46% | 5,800 |
| Aug 7, 2026 | 1,077.00 | 1,090.00 | 1,077.00 | 1,080.00 | 1,080.00 | 0.47% | 7,100 |
| Aug 6, 2026 | 1,119.00 | 1,119.00 | 1,072.00 | 1,075.00 | 1,075.00 | -4.02% | 12,300 |
| Aug 5, 2026 | 1,078.00 | 1,120.00 | 1,063.00 | 1,120.00 | 1,120.00 | 3.90% | 11,700 |
| Aug 4, 2026 | 1,060.00 | 1,078.00 | 1,054.00 | 1,078.00 | 1,078.00 | 1.60% | 4,600 |
| Aug 3, 2026 | 1,061.00 | 1,070.00 | 1,047.00 | 1,061.00 | 1,061.00 | -0.56% | 5,100 |
| Jul 31, 2026 | 1,061.00 | 1,084.00 | 1,042.00 | 1,067.00 | 1,067.00 | 2.60% | 15,700 |
| Jul 30, 2026 | 1,040.00 | 1,057.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.29% | 4,400 |
| Jul 29, 2026 | 1,057.00 | 1,057.00 | 1,031.00 | 1,037.00 | 1,037.00 | -1.71% | 5,800 |
| Jul 28, 2026 | 1,060.00 | 1,070.00 | 1,052.00 | 1,055.00 | 1,055.00 | -2.85% | 7,800 |
| Jul 27, 2026 | 1,077.00 | 1,086.00 | 1,054.00 | 1,086.00 | 1,086.00 | 3.13% | 2,800 |
| Jul 24, 2026 | 1,056.00 | 1,073.00 | 1,051.00 | 1,053.00 | 1,053.00 | -1.86% | 5,400 |
| Jul 23, 2026 | 1,096.00 | 1,096.00 | 1,072.00 | 1,073.00 | 1,073.00 | -1.20% | 8,900 |
| Jul 22, 2026 | 1,100.00 | 1,100.00 | 1,075.00 | 1,086.00 | 1,086.00 | 0.37% | 23,300 |
| Jul 21, 2026 | 1,045.00 | 1,094.00 | 1,045.00 | 1,082.00 | 1,082.00 | 4.24% | 18,300 |
| Jul 17, 2026 | 1,039.00 | 1,052.00 | 1,028.00 | 1,038.00 | 1,038.00 | -0.38% | 19,600 |
| Jul 16, 2026 | 999.00 | 1,049.00 | 999.00 | 1,042.00 | 1,042.00 | 5.36% | 22,400 |
| Jul 15, 2026 | 1,008.00 | 1,022.00 | 985.00 | 989.00 | 989.00 | -1.49% | 32,300 |
| Jul 14, 2026 | 1,014.00 | 1,089.00 | 999.00 | 1,004.00 | 1,004.00 | -0.99% | 139,600 |
| Jul 13, 2026 | 1,014.00 | 1,034.00 | 1,008.00 | 1,014.00 | 1,014.00 | 1.50% | 13,600 |
| Jul 10, 2026 | 994.00 | 1,000.00 | 992.00 | 999.00 | 999.00 | 1.32% | 3,800 |
| Jul 9, 2026 | 995.00 | 995.00 | 984.00 | 986.00 | 986.00 | 0.61% | 4,300 |
| Jul 8, 2026 | 979.00 | 983.00 | 979.00 | 980.00 | 980.00 | 0.10% | 2,700 |