Kyowa Leather Cloth Co., Ltd. (TYO:3553)
Japan · Delayed Price · Currency is JPY 1,119.00
-9.00 (-0.80%)
At close: Jan 23, 2026
Kyowa Leather Cloth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,118.00 | 1,135.00 | 1,107.00 | 1,128.00 | 1,128.00 | 1.90% | 45,500 |
| Jan 21, 2026 | 1,065.00 | 1,114.00 | 1,054.00 | 1,107.00 | 1,107.00 | 3.75% | 111,800 |
| Jan 20, 2026 | 1,076.00 | 1,076.00 | 1,064.00 | 1,067.00 | 1,067.00 | -1.11% | 14,600 |
| Jan 19, 2026 | 1,067.00 | 1,080.00 | 1,051.00 | 1,079.00 | 1,079.00 | 0.56% | 64,200 |
| Jan 16, 2026 | 1,085.00 | 1,090.00 | 1,069.00 | 1,073.00 | 1,073.00 | -1.29% | 43,400 |
| Jan 15, 2026 | 1,090.00 | 1,098.00 | 1,086.00 | 1,087.00 | 1,087.00 | -0.37% | 33,900 |
| Jan 14, 2026 | 1,098.00 | 1,098.00 | 1,084.00 | 1,091.00 | 1,091.00 | 0.65% | 39,400 |
| Jan 13, 2026 | 1,100.00 | 1,103.00 | 1,082.00 | 1,084.00 | 1,084.00 | -0.55% | 49,100 |
| Jan 9, 2026 | 1,070.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 2.16% | 36,700 |
| Jan 8, 2026 | 1,085.00 | 1,085.00 | 1,059.00 | 1,067.00 | 1,067.00 | -1.66% | 77,300 |
| Jan 7, 2026 | 1,082.00 | 1,087.00 | 1,071.00 | 1,085.00 | 1,085.00 | 0.28% | 48,300 |
| Jan 6, 2026 | 1,070.00 | 1,084.00 | 1,065.00 | 1,082.00 | 1,082.00 | 2.27% | 44,100 |
| Jan 5, 2026 | 1,065.00 | 1,068.00 | 1,052.00 | 1,058.00 | 1,058.00 | 0.95% | 29,800 |
| Dec 30, 2025 | 1,054.00 | 1,057.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.57% | 31,300 |
| Dec 29, 2025 | 1,050.00 | 1,060.00 | 1,042.00 | 1,054.00 | 1,054.00 | 1.05% | 51,000 |
| Dec 26, 2025 | 1,041.00 | 1,050.00 | 1,035.00 | 1,043.00 | 1,043.00 | 0.87% | 54,200 |
| Dec 25, 2025 | 1,030.00 | 1,041.00 | 1,026.00 | 1,034.00 | 1,034.00 | 0.98% | 55,000 |
| Dec 24, 2025 | 1,028.00 | 1,034.00 | 1,021.00 | 1,024.00 | 1,024.00 | -0.39% | 30,800 |
| Dec 23, 2025 | 990.00 | 1,034.00 | 990.00 | 1,028.00 | 1,028.00 | 3.73% | 122,500 |
| Dec 22, 2025 | 989.00 | 994.00 | 984.00 | 991.00 | 991.00 | 0.51% | 37,600 |
| Dec 19, 2025 | 989.00 | 996.00 | 986.00 | 986.00 | 986.00 | -0.50% | 37,900 |
| Dec 18, 2025 | 1,001.00 | 1,001.00 | 990.00 | 991.00 | 991.00 | -0.90% | 23,200 |
| Dec 17, 2025 | 1,000.00 | 1,014.00 | 991.00 | 1,000.00 | 1,000.00 | -0.10% | 43,900 |
| Dec 16, 2025 | 1,002.00 | 1,008.00 | 994.00 | 1,001.00 | 1,001.00 | 1.01% | 55,600 |
| Dec 15, 2025 | 983.00 | 992.00 | 977.00 | 991.00 | 991.00 | 0.81% | 48,200 |
| Dec 12, 2025 | 972.00 | 990.00 | 971.00 | 983.00 | 983.00 | 1.55% | 63,200 |
| Dec 11, 2025 | 975.00 | 975.00 | 963.00 | 968.00 | 968.00 | -0.62% | 47,400 |
| Dec 10, 2025 | 975.00 | 987.00 | 973.00 | 974.00 | 974.00 | 0.31% | 32,100 |
| Dec 9, 2025 | 969.00 | 978.00 | 966.00 | 971.00 | 971.00 | 0.21% | 46,300 |
| Dec 8, 2025 | 971.00 | 983.00 | 964.00 | 969.00 | 969.00 | -0.10% | 51,400 |
| Dec 5, 2025 | 970.00 | 977.00 | 959.00 | 970.00 | 970.00 | -0.10% | 95,600 |
| Dec 4, 2025 | 960.00 | 980.00 | 952.00 | 971.00 | 971.00 | 1.36% | 101,900 |
| Dec 3, 2025 | 962.00 | 969.00 | 942.00 | 958.00 | 958.00 | -0.73% | 213,000 |
| Dec 2, 2025 | 880.00 | 965.00 | 876.00 | 965.00 | 965.00 | 9.78% | 639,800 |
| Dec 1, 2025 | 888.00 | 888.00 | 879.00 | 879.00 | 879.00 | -0.45% | 20,900 |
| Nov 28, 2025 | 876.00 | 885.00 | 876.00 | 883.00 | 883.00 | 0.80% | 32,300 |
| Nov 27, 2025 | 877.00 | 880.00 | 875.00 | 876.00 | 876.00 | 0.57% | 35,100 |
| Nov 26, 2025 | 866.00 | 874.00 | 866.00 | 871.00 | 871.00 | 0.69% | 28,200 |
| Nov 25, 2025 | 876.00 | 876.00 | 863.00 | 865.00 | 865.00 | -0.92% | 31,300 |
| Nov 21, 2025 | 860.00 | 877.00 | 860.00 | 873.00 | 873.00 | 0.81% | 44,000 |
| Nov 20, 2025 | 864.00 | 869.00 | 861.00 | 866.00 | 866.00 | 1.29% | 34,200 |
| Nov 19, 2025 | 863.00 | 867.00 | 855.00 | 855.00 | 855.00 | -0.93% | 37,400 |
| Nov 18, 2025 | 877.00 | 877.00 | 863.00 | 863.00 | 863.00 | -1.60% | 41,000 |
| Nov 17, 2025 | 871.00 | 877.00 | 869.00 | 877.00 | 877.00 | 0.69% | 40,600 |
| Nov 14, 2025 | 862.00 | 871.00 | 861.00 | 871.00 | 871.00 | 0.93% | 55,500 |
| Nov 13, 2025 | 865.00 | 868.00 | 862.00 | 863.00 | 863.00 | -0.23% | 31,600 |
| Nov 12, 2025 | 860.00 | 869.00 | 860.00 | 865.00 | 865.00 | 0.23% | 18,200 |
| Nov 11, 2025 | 862.00 | 864.00 | 858.00 | 863.00 | 863.00 | 0.35% | 23,500 |
| Nov 10, 2025 | 850.00 | 860.00 | 850.00 | 860.00 | 860.00 | 1.18% | 45,300 |
| Nov 7, 2025 | 845.00 | 850.00 | 842.00 | 850.00 | 850.00 | 0.47% | 36,300 |