Kyowa Leather Cloth Co., Ltd. (TYO:3553)
Japan · Delayed Price · Currency is JPY 1,000.00
-2.00 (-0.20%)
At close: Mar 26, 2026
Kyowa Leather Cloth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,008.00 | 1,008.00 | 987.00 | 1,000.00 | 1,000.00 | -0.20% | 74,300 |
| Mar 25, 2026 | 990.00 | 1,006.00 | 990.00 | 1,002.00 | 1,002.00 | 2.77% | 70,900 |
| Mar 24, 2026 | 972.00 | 980.00 | 963.00 | 975.00 | 975.00 | 1.99% | 64,100 |
| Mar 23, 2026 | 968.00 | 968.00 | 945.00 | 956.00 | 956.00 | -1.95% | 159,700 |
| Mar 19, 2026 | 999.00 | 999.00 | 975.00 | 975.00 | 975.00 | -3.37% | 156,800 |
| Mar 18, 2026 | 999.00 | 1,009.00 | 999.00 | 1,009.00 | 1,009.00 | 1.41% | 49,100 |
| Mar 17, 2026 | 1,002.00 | 1,005.00 | 992.00 | 995.00 | 995.00 | - | 61,800 |
| Mar 16, 2026 | 986.00 | 997.00 | 980.00 | 995.00 | 995.00 | 0.91% | 88,400 |
| Mar 13, 2026 | 994.00 | 1,009.00 | 982.00 | 986.00 | 986.00 | -1.40% | 168,200 |
| Mar 12, 2026 | 1,011.00 | 1,015.00 | 993.00 | 1,000.00 | 1,000.00 | -2.25% | 102,500 |
| Mar 11, 2026 | 1,004.00 | 1,050.00 | 995.00 | 1,023.00 | 1,023.00 | 3.33% | 302,200 |
| Mar 10, 2026 | 1,007.00 | 1,011.00 | 980.00 | 990.00 | 990.00 | -0.20% | 525,200 |
| Mar 9, 2026 | 1,115.00 | 1,145.00 | 975.00 | 992.00 | 992.00 | -14.85% | 1,374,000 |
| Mar 6, 2026 | 1,163.00 | 1,168.00 | 1,146.00 | 1,165.00 | 1,165.00 | -0.77% | 25,300 |
| Mar 5, 2026 | 1,171.00 | 1,194.00 | 1,171.00 | 1,174.00 | 1,174.00 | 2.89% | 24,700 |
| Mar 4, 2026 | 1,160.00 | 1,190.00 | 1,128.00 | 1,141.00 | 1,141.00 | -4.12% | 178,900 |
| Mar 3, 2026 | 1,190.00 | 1,205.00 | 1,170.00 | 1,190.00 | 1,190.00 | -0.83% | 110,200 |
| Mar 2, 2026 | 1,186.00 | 1,202.00 | 1,168.00 | 1,200.00 | 1,200.00 | -0.66% | 67,600 |
| Feb 27, 2026 | 1,179.00 | 1,212.00 | 1,175.00 | 1,208.00 | 1,208.00 | 2.55% | 64,400 |
| Feb 26, 2026 | 1,172.00 | 1,182.00 | 1,160.00 | 1,178.00 | 1,178.00 | 0.34% | 91,400 |
| Feb 25, 2026 | 1,171.00 | 1,175.00 | 1,154.00 | 1,174.00 | 1,174.00 | 0.69% | 43,600 |
| Feb 24, 2026 | 1,150.00 | 1,180.00 | 1,148.00 | 1,166.00 | 1,166.00 | 1.75% | 50,000 |
| Feb 20, 2026 | 1,158.00 | 1,165.00 | 1,142.00 | 1,146.00 | 1,146.00 | -1.21% | 37,200 |
| Feb 19, 2026 | 1,162.00 | 1,163.00 | 1,152.00 | 1,160.00 | 1,160.00 | -0.43% | 18,600 |
| Feb 18, 2026 | 1,149.00 | 1,166.00 | 1,144.00 | 1,165.00 | 1,165.00 | 1.92% | 37,200 |
| Feb 17, 2026 | 1,143.00 | 1,147.00 | 1,135.00 | 1,143.00 | 1,143.00 | 0.26% | 12,500 |
| Feb 16, 2026 | 1,137.00 | 1,154.00 | 1,129.00 | 1,140.00 | 1,140.00 | 0.26% | 31,400 |
| Feb 13, 2026 | 1,138.00 | 1,150.00 | 1,123.00 | 1,137.00 | 1,137.00 | -0.96% | 39,500 |
| Feb 12, 2026 | 1,157.00 | 1,167.00 | 1,148.00 | 1,148.00 | 1,148.00 | -0.35% | 22,400 |
| Feb 10, 2026 | 1,150.00 | 1,157.00 | 1,142.00 | 1,152.00 | 1,152.00 | 0.17% | 34,800 |
| Feb 9, 2026 | 1,139.00 | 1,159.00 | 1,105.00 | 1,150.00 | 1,150.00 | 1.41% | 121,900 |
| Feb 6, 2026 | 1,104.00 | 1,138.00 | 1,104.00 | 1,134.00 | 1,134.00 | 2.07% | 37,600 |
| Feb 5, 2026 | 1,116.00 | 1,128.00 | 1,102.00 | 1,111.00 | 1,111.00 | -0.18% | 31,900 |
| Feb 4, 2026 | 1,097.00 | 1,114.00 | 1,095.00 | 1,113.00 | 1,113.00 | 1.55% | 32,200 |
| Feb 3, 2026 | 1,099.00 | 1,101.00 | 1,089.00 | 1,096.00 | 1,096.00 | 0.92% | 17,500 |
| Feb 2, 2026 | 1,090.00 | 1,101.00 | 1,080.00 | 1,086.00 | 1,086.00 | -0.28% | 32,300 |
| Jan 30, 2026 | 1,082.00 | 1,105.00 | 1,081.00 | 1,089.00 | 1,089.00 | - | 49,400 |
| Jan 29, 2026 | 1,093.00 | 1,096.00 | 1,083.00 | 1,089.00 | 1,089.00 | -0.73% | 24,500 |
| Jan 28, 2026 | 1,105.00 | 1,105.00 | 1,088.00 | 1,097.00 | 1,097.00 | -0.81% | 59,100 |
| Jan 27, 2026 | 1,111.00 | 1,114.00 | 1,101.00 | 1,106.00 | 1,106.00 | -0.45% | 32,800 |
| Jan 26, 2026 | 1,107.00 | 1,115.00 | 1,087.00 | 1,111.00 | 1,111.00 | -0.71% | 81,100 |
| Jan 23, 2026 | 1,132.00 | 1,134.00 | 1,119.00 | 1,119.00 | 1,119.00 | -0.80% | 28,700 |
| 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 |