Kaitori Okoku Co., Ltd. (TYO:3181)
Japan · Delayed Price · Currency is JPY 1,042.00
+53.00 (5.36%)
Jul 16, 2026, 3:30 PM JST
Kaitori Okoku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 985.00 | 990.00 | 972.00 | 979.00 | 979.00 | -1.61% | 9,900 |
| Jul 6, 2026 | 994.00 | 1,004.00 | 991.00 | 995.00 | 995.00 | 0.61% | 8,500 |
| Jul 3, 2026 | 975.00 | 989.00 | 971.00 | 989.00 | 989.00 | 1.96% | 7,600 |
| Jul 2, 2026 | 973.00 | 975.00 | 970.00 | 970.00 | 970.00 | 0.31% | 2,900 |
| Jul 1, 2026 | 963.00 | 967.00 | 961.00 | 967.00 | 967.00 | 1.26% | 800 |
| Jun 30, 2026 | 967.00 | 967.00 | 955.00 | 955.00 | 955.00 | -1.14% | 2,300 |
| Jun 29, 2026 | 950.00 | 966.00 | 950.00 | 966.00 | 966.00 | 1.68% | 3,600 |
| Jun 26, 2026 | 959.00 | 959.00 | 950.00 | 950.00 | 950.00 | -0.94% | 2,800 |
| Jun 25, 2026 | 952.00 | 959.00 | 945.00 | 959.00 | 959.00 | 0.95% | 4,400 |
| Jun 24, 2026 | 950.00 | 952.00 | 950.00 | 950.00 | 950.00 | -0.11% | 800 |
| Jun 23, 2026 | 951.00 | 951.00 | 950.00 | 951.00 | 951.00 | - | 3,700 |
| Jun 22, 2026 | 953.00 | 967.00 | 951.00 | 951.00 | 951.00 | -1.76% | 5,800 |
| Jun 19, 2026 | 950.00 | 968.00 | 943.00 | 968.00 | 968.00 | 1.89% | 4,200 |
| Jun 18, 2026 | 954.00 | 954.00 | 950.00 | 950.00 | 950.00 | -1.04% | 2,900 |
| Jun 17, 2026 | 950.00 | 960.00 | 941.00 | 960.00 | 960.00 | 1.05% | 3,900 |
| Jun 16, 2026 | 958.00 | 958.00 | 950.00 | 950.00 | 950.00 | - | 1,300 |
| Jun 15, 2026 | 959.00 | 959.00 | 950.00 | 950.00 | 950.00 | -0.11% | 4,100 |
| Jun 12, 2026 | 953.00 | 955.00 | 946.00 | 951.00 | 951.00 | 0.96% | 3,700 |
| Jun 11, 2026 | 953.00 | 953.00 | 940.00 | 942.00 | 942.00 | -1.05% | 11,500 |
| Jun 10, 2026 | 959.00 | 975.00 | 952.00 | 952.00 | 952.00 | -0.52% | 9,400 |
| Jun 9, 2026 | 957.00 | 963.00 | 957.00 | 957.00 | 957.00 | 0.53% | 900 |
| Jun 8, 2026 | 954.00 | 965.00 | 950.00 | 952.00 | 952.00 | -0.21% | 9,300 |
| Jun 5, 2026 | 952.00 | 974.00 | 950.00 | 954.00 | 954.00 | 0.21% | 3,400 |
| Jun 4, 2026 | 952.00 | 953.00 | 951.00 | 952.00 | 952.00 | -0.94% | 7,700 |
| Jun 3, 2026 | 956.00 | 961.00 | 952.00 | 961.00 | 961.00 | 0.42% | 2,600 |
| Jun 2, 2026 | 960.00 | 962.00 | 952.00 | 957.00 | 957.00 | -0.42% | 7,700 |
| Jun 1, 2026 | 966.00 | 974.00 | 958.00 | 961.00 | 961.00 | -1.33% | 6,100 |
| May 29, 2026 | 960.00 | 974.00 | 960.00 | 974.00 | 974.00 | 1.46% | 9,300 |
| May 28, 2026 | 961.00 | 961.00 | 955.00 | 960.00 | 960.00 | -0.41% | 6,400 |
| May 27, 2026 | 961.00 | 966.00 | 961.00 | 964.00 | 964.00 | 0.31% | 3,900 |
| May 26, 2026 | 961.00 | 968.00 | 960.00 | 961.00 | 961.00 | 0.10% | 3,800 |
| May 25, 2026 | 962.00 | 965.00 | 954.00 | 960.00 | 960.00 | -1.03% | 7,900 |
| May 22, 2026 | 974.00 | 976.00 | 967.00 | 970.00 | 970.00 | -0.51% | 2,300 |
| May 21, 2026 | 975.00 | 975.00 | 970.00 | 975.00 | 975.00 | - | 2,300 |
| May 20, 2026 | 980.00 | 981.00 | 973.00 | 975.00 | 975.00 | -1.02% | 3,200 |
| May 19, 2026 | 980.00 | 985.00 | 965.00 | 985.00 | 985.00 | 0.51% | 8,100 |
| May 18, 2026 | 985.00 | 985.00 | 976.00 | 980.00 | 980.00 | - | 6,300 |
| May 15, 2026 | 984.00 | 989.00 | 980.00 | 980.00 | 980.00 | 1.03% | 5,500 |
| May 14, 2026 | 993.00 | 994.00 | 970.00 | 970.00 | 970.00 | -2.02% | 19,900 |
| May 13, 2026 | 1,000.00 | 1,011.00 | 990.00 | 990.00 | 990.00 | -1.10% | 11,200 |
| May 12, 2026 | 980.00 | 1,023.00 | 980.00 | 1,001.00 | 1,001.00 | 2.14% | 15,400 |
| 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 |