Kyowa Leather Cloth Co., Ltd. (TYO:3553)
Japan · Delayed Price · Currency is JPY 888.00
+10.00 (1.14%)
May 26, 2026, 3:30 PM JST
Kyowa Leather Cloth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 889.00 | 889.00 | 873.00 | 878.00 | 878.00 | -0.23% | 30,000 |
| May 22, 2026 | 886.00 | 889.00 | 877.00 | 880.00 | 880.00 | 0.11% | 26,600 |
| May 21, 2026 | 878.00 | 884.00 | 875.00 | 879.00 | 879.00 | 1.50% | 28,400 |
| May 20, 2026 | 883.00 | 883.00 | 861.00 | 866.00 | 866.00 | -1.93% | 76,100 |
| May 19, 2026 | 885.00 | 892.00 | 874.00 | 883.00 | 883.00 | 1.26% | 95,900 |
| May 18, 2026 | 878.00 | 888.00 | 868.00 | 872.00 | 872.00 | -0.68% | 57,000 |
| May 15, 2026 | 866.00 | 881.00 | 866.00 | 878.00 | 878.00 | 1.86% | 49,500 |
| May 14, 2026 | 868.00 | 879.00 | 862.00 | 862.00 | 862.00 | -0.69% | 76,000 |
| May 13, 2026 | 869.00 | 877.00 | 868.00 | 868.00 | 868.00 | - | 40,500 |
| May 12, 2026 | 889.00 | 898.00 | 863.00 | 868.00 | 868.00 | -0.69% | 116,100 |
| May 11, 2026 | 898.00 | 908.00 | 868.00 | 874.00 | 874.00 | -3.74% | 173,800 |
| May 8, 2026 | 921.00 | 921.00 | 902.00 | 908.00 | 908.00 | -1.30% | 76,100 |
| May 7, 2026 | 914.00 | 924.00 | 910.00 | 920.00 | 920.00 | 1.32% | 36,100 |
| May 1, 2026 | 918.00 | 918.00 | 904.00 | 908.00 | 908.00 | -0.55% | 27,100 |
| Apr 30, 2026 | 913.00 | 918.00 | 911.00 | 913.00 | 913.00 | -0.87% | 16,600 |
| Apr 28, 2026 | 904.00 | 921.00 | 904.00 | 921.00 | 921.00 | 1.21% | 35,100 |
| Apr 27, 2026 | 920.00 | 920.00 | 902.00 | 910.00 | 910.00 | -1.09% | 57,500 |
| Apr 24, 2026 | 936.00 | 936.00 | 920.00 | 920.00 | 920.00 | -1.50% | 44,200 |
| Apr 23, 2026 | 947.00 | 947.00 | 927.00 | 934.00 | 934.00 | -1.68% | 52,900 |
| Apr 22, 2026 | 960.00 | 962.00 | 946.00 | 950.00 | 950.00 | -1.35% | 44,800 |
| Apr 21, 2026 | 973.00 | 978.00 | 955.00 | 963.00 | 963.00 | -0.93% | 48,100 |
| Apr 20, 2026 | 975.00 | 978.00 | 972.00 | 972.00 | 972.00 | -0.61% | 17,600 |
| Apr 17, 2026 | 983.00 | 985.00 | 973.00 | 978.00 | 978.00 | -0.31% | 20,000 |
| Apr 16, 2026 | 970.00 | 985.00 | 970.00 | 981.00 | 981.00 | 0.82% | 39,900 |
| Apr 15, 2026 | 977.00 | 998.00 | 970.00 | 973.00 | 973.00 | -0.10% | 97,800 |
| Apr 14, 2026 | 965.00 | 976.00 | 965.00 | 974.00 | 974.00 | 0.41% | 42,800 |
| Apr 13, 2026 | 988.00 | 988.00 | 968.00 | 970.00 | 970.00 | -1.82% | 22,700 |
| Apr 10, 2026 | 987.00 | 994.00 | 983.00 | 988.00 | 988.00 | 0.10% | 29,000 |
| Apr 9, 2026 | 1,000.00 | 1,005.00 | 987.00 | 987.00 | 987.00 | -1.60% | 24,000 |
| Apr 8, 2026 | 990.00 | 1,004.00 | 987.00 | 1,003.00 | 1,003.00 | 2.77% | 76,200 |
| Apr 7, 2026 | 978.00 | 986.00 | 971.00 | 976.00 | 976.00 | -0.20% | 19,100 |
| Apr 6, 2026 | 968.00 | 981.00 | 968.00 | 978.00 | 978.00 | 1.03% | 38,900 |
| Apr 3, 2026 | 975.00 | 975.00 | 966.00 | 968.00 | 968.00 | 0.31% | 30,400 |
| Apr 2, 2026 | 981.00 | 984.00 | 957.00 | 965.00 | 965.00 | -1.03% | 56,400 |
| Apr 1, 2026 | 959.00 | 975.00 | 948.00 | 975.00 | 975.00 | 3.83% | 57,600 |
| Mar 31, 2026 | 925.00 | 951.00 | 924.00 | 939.00 | 939.00 | 0.64% | 72,500 |
| Mar 30, 2026 | 921.00 | 956.00 | 921.00 | 933.00 | 933.00 | -3.42% | 96,600 |
| Mar 27, 2026 | 993.00 | 1,005.00 | 987.00 | 992.00 | 966.00 | -0.80% | 110,800 |
| Mar 26, 2026 | 1,008.00 | 1,008.00 | 987.00 | 1,000.00 | 973.79 | -0.20% | 74,300 |
| Mar 25, 2026 | 990.00 | 1,006.00 | 990.00 | 1,002.00 | 975.74 | 2.77% | 70,900 |
| Mar 24, 2026 | 972.00 | 980.00 | 963.00 | 975.00 | 949.45 | 1.99% | 64,100 |
| Mar 23, 2026 | 968.00 | 968.00 | 945.00 | 956.00 | 930.94 | -1.95% | 159,700 |
| Mar 19, 2026 | 999.00 | 999.00 | 975.00 | 975.00 | 949.45 | -3.37% | 156,800 |
| Mar 18, 2026 | 999.00 | 1,009.00 | 999.00 | 1,009.00 | 982.55 | 1.41% | 49,100 |
| Mar 17, 2026 | 1,002.00 | 1,005.00 | 992.00 | 995.00 | 968.92 | - | 61,800 |
| Mar 16, 2026 | 986.00 | 997.00 | 980.00 | 995.00 | 968.92 | 0.91% | 88,400 |
| Mar 13, 2026 | 994.00 | 1,009.00 | 982.00 | 986.00 | 960.16 | -1.40% | 168,200 |
| Mar 12, 2026 | 1,011.00 | 1,015.00 | 993.00 | 1,000.00 | 973.79 | -2.25% | 102,500 |
| Mar 11, 2026 | 1,004.00 | 1,050.00 | 995.00 | 1,023.00 | 996.19 | 3.33% | 302,200 |
| Mar 10, 2026 | 1,007.00 | 1,011.00 | 980.00 | 990.00 | 964.05 | -0.20% | 525,200 |