Kaitori Okoku Co., Ltd. (TYO:3181)
Japan · Delayed Price · Currency is JPY 1,021.00
+41.00 (4.18%)
May 12, 2026, 12:57 PM JST
Kaitori Okoku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 978.00 | 987.00 | 978.00 | 980.00 | 980.00 | 0.20% | 6,900 |
| May 8, 2026 | 968.00 | 984.00 | 968.00 | 978.00 | 978.00 | 0.31% | 5,300 |
| May 7, 2026 | 970.00 | 992.00 | 967.00 | 975.00 | 975.00 | 1.04% | 16,100 |
| May 1, 2026 | 952.00 | 965.00 | 952.00 | 965.00 | 965.00 | 1.15% | 1,400 |
| Apr 30, 2026 | 952.00 | 959.00 | 950.00 | 954.00 | 954.00 | -0.42% | 5,300 |
| Apr 28, 2026 | 950.00 | 960.00 | 950.00 | 958.00 | 958.00 | -0.21% | 9,300 |
| Apr 27, 2026 | 964.00 | 969.00 | 960.00 | 960.00 | 960.00 | -0.72% | 12,900 |
| Apr 24, 2026 | 961.00 | 980.00 | 961.00 | 967.00 | 967.00 | 0.42% | 11,200 |
| Apr 23, 2026 | 985.00 | 986.00 | 960.00 | 963.00 | 963.00 | -2.43% | 15,800 |
| Apr 22, 2026 | 999.00 | 1,004.00 | 983.00 | 987.00 | 987.00 | -1.69% | 6,300 |
| Apr 21, 2026 | 990.00 | 1,005.00 | 987.00 | 1,004.00 | 1,004.00 | 1.11% | 7,900 |
| Apr 20, 2026 | 1,000.00 | 1,006.00 | 971.00 | 993.00 | 993.00 | - | 11,300 |
| Apr 17, 2026 | 1,005.00 | 1,008.00 | 989.00 | 993.00 | 993.00 | -1.10% | 16,900 |
| Apr 16, 2026 | 1,002.00 | 1,052.00 | 1,000.00 | 1,004.00 | 1,004.00 | 0.40% | 24,600 |
| Apr 15, 2026 | 983.00 | 1,019.00 | 970.00 | 1,000.00 | 1,000.00 | 2.56% | 51,200 |
| Apr 14, 2026 | 943.00 | 1,064.00 | 937.00 | 975.00 | 975.00 | 6.67% | 219,700 |
| Apr 13, 2026 | 919.00 | 920.00 | 910.00 | 914.00 | 914.00 | 0.11% | 4,600 |
| Apr 10, 2026 | 916.00 | 935.00 | 913.00 | 913.00 | 913.00 | -0.22% | 7,400 |
| Apr 9, 2026 | 913.00 | 915.00 | 900.00 | 915.00 | 915.00 | 0.99% | 3,400 |
| Apr 8, 2026 | 906.00 | 912.00 | 899.00 | 906.00 | 906.00 | 0.78% | 5,800 |
| Apr 7, 2026 | 906.00 | 915.00 | 881.00 | 899.00 | 899.00 | -0.55% | 10,600 |
| Apr 6, 2026 | 903.00 | 910.00 | 899.00 | 904.00 | 904.00 | 0.11% | 4,900 |
| Apr 3, 2026 | 910.00 | 916.00 | 900.00 | 903.00 | 903.00 | -0.77% | 3,100 |
| Apr 2, 2026 | 889.00 | 925.00 | 885.00 | 910.00 | 910.00 | 2.82% | 15,900 |
| Apr 1, 2026 | 886.00 | 888.00 | 880.00 | 885.00 | 885.00 | 0.68% | 1,800 |
| Mar 31, 2026 | 866.00 | 880.00 | 862.00 | 879.00 | 879.00 | 1.38% | 2,300 |
| Mar 30, 2026 | 881.00 | 889.00 | 866.00 | 867.00 | 867.00 | -1.59% | 7,200 |
| Mar 27, 2026 | 879.00 | 881.00 | 875.00 | 881.00 | 881.00 | 0.11% | 2,300 |
| Mar 26, 2026 | 878.00 | 880.00 | 874.00 | 880.00 | 880.00 | 0.57% | 900 |
| Mar 25, 2026 | 873.00 | 880.00 | 873.00 | 875.00 | 875.00 | 0.34% | 2,100 |
| Mar 24, 2026 | 886.00 | 886.00 | 865.00 | 872.00 | 872.00 | 0.11% | 1,400 |
| Mar 23, 2026 | 860.00 | 871.00 | 840.00 | 871.00 | 871.00 | -1.36% | 9,800 |
| Mar 19, 2026 | 884.00 | 889.00 | 872.00 | 883.00 | 883.00 | 0.11% | 10,000 |
| Mar 18, 2026 | 877.00 | 882.00 | 877.00 | 882.00 | 882.00 | 1.26% | 2,600 |
| Mar 17, 2026 | 867.00 | 874.00 | 865.00 | 871.00 | 871.00 | 1.04% | 2,600 |
| Mar 16, 2026 | 876.00 | 876.00 | 861.00 | 862.00 | 862.00 | -1.26% | 2,600 |
| Mar 13, 2026 | 881.00 | 881.00 | 872.00 | 873.00 | 873.00 | -1.13% | 2,100 |
| Mar 12, 2026 | 877.00 | 889.00 | 876.00 | 883.00 | 883.00 | 0.68% | 3,700 |
| Mar 11, 2026 | 873.00 | 886.00 | 870.00 | 877.00 | 877.00 | 0.34% | 5,900 |
| Mar 10, 2026 | 859.00 | 884.00 | 859.00 | 874.00 | 874.00 | 1.75% | 3,200 |
| Mar 9, 2026 | 865.00 | 865.00 | 835.00 | 859.00 | 859.00 | -2.39% | 4,600 |
| Mar 6, 2026 | 852.00 | 880.00 | 852.00 | 880.00 | 880.00 | 3.29% | 2,500 |
| Mar 5, 2026 | 850.00 | 863.00 | 840.00 | 852.00 | 852.00 | 2.04% | 6,100 |
| Mar 4, 2026 | 861.00 | 861.00 | 835.00 | 835.00 | 835.00 | -3.47% | 5,300 |
| Mar 3, 2026 | 879.00 | 879.00 | 865.00 | 865.00 | 865.00 | -1.48% | 3,700 |
| Mar 2, 2026 | 872.00 | 878.00 | 871.00 | 878.00 | 878.00 | 0.80% | 3,200 |
| Feb 27, 2026 | 865.00 | 878.00 | 865.00 | 871.00 | 871.00 | -0.46% | 3,100 |
| Feb 26, 2026 | 861.00 | 878.00 | 860.00 | 875.00 | 875.00 | -1.13% | 7,500 |
| Feb 25, 2026 | 878.00 | 885.00 | 878.00 | 885.00 | 875.00 | 0.80% | 5,300 |
| Feb 24, 2026 | 877.00 | 879.00 | 865.00 | 878.00 | 868.08 | -0.57% | 3,100 |