Kyowa Leather Cloth Co., Ltd. (TYO:3553)
Japan · Delayed Price · Currency is JPY 932.00
-3.00 (-0.32%)
Aug 27, 2026, 2:26 PM JST
Kyowa Leather Cloth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 935.00 | 939.00 | 931.00 | 932.00 | - | -0.32% | 17,200 |
| Aug 26, 2026 | 931.00 | 938.00 | 926.00 | 935.00 | 935.00 | 0.43% | 26,300 |
| Aug 25, 2026 | 927.00 | 932.00 | 923.00 | 931.00 | 931.00 | -0.11% | 25,900 |
| Aug 24, 2026 | 930.00 | 935.00 | 923.00 | 932.00 | 932.00 | 0.76% | 32,200 |
| Aug 21, 2026 | 908.00 | 925.00 | 907.00 | 925.00 | 925.00 | 1.65% | 29,500 |
| Aug 20, 2026 | 900.00 | 911.00 | 899.00 | 910.00 | 910.00 | 1.22% | 47,800 |
| Aug 19, 2026 | 924.00 | 924.00 | 897.00 | 899.00 | 899.00 | -2.92% | 93,500 |
| Aug 18, 2026 | 939.00 | 939.00 | 926.00 | 926.00 | 926.00 | -0.54% | 25,800 |
| Aug 17, 2026 | 935.00 | 937.00 | 923.00 | 931.00 | 931.00 | -0.21% | 35,400 |
| Aug 14, 2026 | 923.00 | 952.00 | 922.00 | 933.00 | 933.00 | 0.97% | 49,700 |
| Aug 13, 2026 | 924.00 | 927.00 | 919.00 | 924.00 | 924.00 | -0.22% | 30,800 |
| Aug 12, 2026 | 930.00 | 930.00 | 921.00 | 926.00 | 926.00 | - | 18,400 |
| Aug 10, 2026 | 915.00 | 929.00 | 913.00 | 926.00 | 926.00 | 1.20% | 31,400 |
| Aug 7, 2026 | 915.00 | 917.00 | 899.00 | 915.00 | 915.00 | 0.99% | 46,100 |
| Aug 6, 2026 | 904.00 | 918.00 | 904.00 | 906.00 | 906.00 | 0.22% | 28,500 |
| Aug 5, 2026 | 905.00 | 912.00 | 903.00 | 904.00 | 904.00 | 0.22% | 19,900 |
| Aug 4, 2026 | 904.00 | 906.00 | 897.00 | 902.00 | 902.00 | 0.33% | 27,500 |
| Aug 3, 2026 | 905.00 | 905.00 | 890.00 | 899.00 | 899.00 | 0.11% | 38,100 |
| Jul 31, 2026 | 895.00 | 908.00 | 889.00 | 898.00 | 898.00 | 1.13% | 50,200 |
| Jul 30, 2026 | 882.00 | 890.00 | 875.00 | 888.00 | 888.00 | 0.79% | 52,600 |
| Jul 29, 2026 | 890.00 | 890.00 | 880.00 | 881.00 | 881.00 | -0.79% | 60,500 |
| Jul 28, 2026 | 892.00 | 892.00 | 881.00 | 888.00 | 888.00 | 0.34% | 30,400 |
| Jul 27, 2026 | 890.00 | 895.00 | 885.00 | 885.00 | 885.00 | -0.23% | 27,600 |
| Jul 24, 2026 | 896.00 | 896.00 | 875.00 | 887.00 | 887.00 | -1.88% | 78,600 |
| Jul 23, 2026 | 896.00 | 904.00 | 892.00 | 904.00 | 904.00 | 1.12% | 21,100 |
| Jul 22, 2026 | 892.00 | 896.00 | 887.00 | 894.00 | 894.00 | 0.68% | 31,400 |
| Jul 21, 2026 | 885.00 | 892.00 | 885.00 | 888.00 | 888.00 | 1.49% | 25,600 |
| Jul 17, 2026 | 888.00 | 890.00 | 871.00 | 875.00 | 875.00 | -1.46% | 46,200 |
| Jul 16, 2026 | 893.00 | 894.00 | 888.00 | 888.00 | 888.00 | -0.56% | 20,700 |
| Jul 15, 2026 | 890.00 | 893.00 | 878.00 | 893.00 | 893.00 | 1.36% | 41,200 |
| Jul 14, 2026 | 879.00 | 882.00 | 873.00 | 881.00 | 881.00 | 1.03% | 18,800 |
| Jul 13, 2026 | 880.00 | 886.00 | 868.00 | 872.00 | 872.00 | -0.34% | 37,600 |
| Jul 10, 2026 | 872.00 | 883.00 | 872.00 | 875.00 | 875.00 | 0.23% | 25,800 |
| Jul 9, 2026 | 871.00 | 876.00 | 865.00 | 873.00 | 873.00 | 0.69% | 22,900 |
| Jul 8, 2026 | 880.00 | 880.00 | 866.00 | 867.00 | 867.00 | -1.59% | 32,500 |
| Jul 7, 2026 | 886.00 | 891.00 | 878.00 | 881.00 | 881.00 | -0.23% | 34,900 |
| Jul 6, 2026 | 872.00 | 885.00 | 872.00 | 883.00 | 883.00 | 1.26% | 35,100 |
| Jul 3, 2026 | 860.00 | 872.00 | 859.00 | 872.00 | 872.00 | 0.35% | 18,800 |
| Jul 2, 2026 | 865.00 | 872.00 | 863.00 | 869.00 | 869.00 | 0.46% | 22,400 |
| Jul 1, 2026 | 866.00 | 871.00 | 862.00 | 865.00 | 865.00 | - | 32,700 |
| Jun 30, 2026 | 862.00 | 866.00 | 852.00 | 865.00 | 865.00 | 0.58% | 15,100 |
| Jun 29, 2026 | 859.00 | 860.00 | 854.00 | 860.00 | 860.00 | 0.70% | 22,000 |
| Jun 26, 2026 | 843.00 | 854.00 | 839.00 | 854.00 | 854.00 | 1.30% | 18,200 |
| Jun 25, 2026 | 846.00 | 847.00 | 839.00 | 843.00 | 843.00 | 1.08% | 29,600 |
| Jun 24, 2026 | 835.00 | 841.00 | 833.00 | 834.00 | 834.00 | -0.48% | 50,800 |
| Jun 23, 2026 | 851.00 | 852.00 | 836.00 | 838.00 | 838.00 | -1.53% | 55,200 |
| Jun 22, 2026 | 864.00 | 869.00 | 850.00 | 851.00 | 851.00 | -2.63% | 38,600 |
| Jun 19, 2026 | 871.00 | 875.00 | 866.00 | 874.00 | 874.00 | 0.46% | 21,400 |
| Jun 18, 2026 | 871.00 | 877.00 | 864.00 | 870.00 | 870.00 | -0.23% | 22,500 |
| Jun 17, 2026 | 860.00 | 875.00 | 860.00 | 872.00 | 872.00 | 1.16% | 17,600 |