Kyowa Leather Cloth Co., Ltd. (TYO:3553)
Japan · Delayed Price · Currency is JPY 858.00
+3.00 (0.35%)
Nov 5, 2026, 3:30 PM JST
Kyowa Leather Cloth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 860.00 | 873.00 | 845.00 | 858.00 | 858.00 | 0.35% | 98,900 |
| Nov 4, 2026 | 851.00 | 857.00 | 843.00 | 855.00 | 855.00 | -0.58% | 64,800 |
| Nov 2, 2026 | 862.00 | 866.00 | 849.00 | 860.00 | 860.00 | -0.12% | 66,600 |
| Oct 30, 2026 | 871.00 | 880.00 | 860.00 | 861.00 | 861.00 | -1.03% | 27,300 |
| Oct 29, 2026 | 870.00 | 876.00 | 863.00 | 870.00 | 870.00 | -0.23% | 31,000 |
| Oct 28, 2026 | 878.00 | 882.00 | 871.00 | 872.00 | 872.00 | -0.34% | 12,700 |
| Oct 27, 2026 | 875.00 | 876.00 | 871.00 | 875.00 | 875.00 | 0.23% | 8,100 |
| Oct 26, 2026 | 875.00 | 875.00 | 870.00 | 873.00 | 873.00 | -0.23% | 17,200 |
| Oct 23, 2026 | 880.00 | 880.00 | 860.00 | 875.00 | 875.00 | -0.57% | 68,400 |
| Oct 22, 2026 | 875.00 | 882.00 | 873.00 | 880.00 | 880.00 | 0.46% | 16,200 |
| Oct 21, 2026 | 875.00 | 882.00 | 866.00 | 876.00 | 876.00 | 0.11% | 32,900 |
| Oct 20, 2026 | 878.00 | 882.00 | 873.00 | 875.00 | 875.00 | -0.46% | 16,200 |
| Oct 19, 2026 | 880.00 | 881.00 | 875.00 | 879.00 | 879.00 | -0.11% | 17,000 |
| Oct 16, 2026 | 865.00 | 881.00 | 865.00 | 880.00 | 880.00 | 2.44% | 22,000 |
| Oct 15, 2026 | 874.00 | 878.00 | 859.00 | 859.00 | 859.00 | -2.39% | 68,500 |
| Oct 14, 2026 | 872.00 | 880.00 | 871.00 | 880.00 | 880.00 | 0.92% | 12,700 |
| Oct 13, 2026 | 874.00 | 878.00 | 865.00 | 872.00 | 872.00 | - | 28,400 |
| Oct 9, 2026 | 868.00 | 873.00 | 864.00 | 872.00 | 872.00 | 0.81% | 16,900 |
| Oct 8, 2026 | 880.00 | 880.00 | 862.00 | 865.00 | 865.00 | -1.70% | 41,100 |
| Oct 7, 2026 | 879.00 | 880.00 | 872.00 | 880.00 | 880.00 | 0.34% | 20,100 |
| Oct 6, 2026 | 877.00 | 880.00 | 871.00 | 877.00 | 877.00 | - | 27,600 |
| Oct 5, 2026 | 879.00 | 880.00 | 871.00 | 877.00 | 877.00 | -0.23% | 28,800 |
| Oct 2, 2026 | 889.00 | 889.00 | 876.00 | 879.00 | 879.00 | -1.57% | 45,600 |
| Oct 1, 2026 | 889.00 | 893.00 | 883.00 | 893.00 | 893.00 | 0.22% | 34,900 |
| Sep 30, 2026 | 886.00 | 894.00 | 883.00 | 891.00 | 891.00 | 0.91% | 33,100 |
| Sep 29, 2026 | 893.00 | 900.00 | 883.00 | 883.00 | 883.00 | -1.01% | 36,900 |
| Sep 28, 2026 | 927.00 | 935.00 | 918.00 | 918.00 | 892.00 | -0.97% | 56,800 |
| Sep 25, 2026 | 935.00 | 935.00 | 926.00 | 927.00 | 900.75 | -0.11% | 30,300 |
| Sep 24, 2026 | 939.00 | 939.00 | 927.00 | 928.00 | 901.72 | -0.75% | 42,500 |
| Sep 18, 2026 | 939.00 | 939.00 | 930.00 | 935.00 | 908.52 | -0.43% | 19,500 |
| Sep 17, 2026 | 931.00 | 939.00 | 931.00 | 939.00 | 912.41 | 0.86% | 29,700 |
| Sep 16, 2026 | 928.00 | 933.00 | 925.00 | 931.00 | 904.63 | 0.32% | 14,800 |
| Sep 15, 2026 | 924.00 | 932.00 | 921.00 | 928.00 | 901.72 | 0.43% | 20,300 |
| Sep 14, 2026 | 917.00 | 924.00 | 915.00 | 924.00 | 897.83 | 0.98% | 21,600 |
| Sep 11, 2026 | 915.00 | 920.00 | 905.00 | 915.00 | 889.08 | -0.54% | 33,800 |
| Sep 10, 2026 | 924.00 | 925.00 | 917.00 | 920.00 | 893.94 | -0.97% | 25,700 |
| Sep 9, 2026 | 922.00 | 937.00 | 921.00 | 929.00 | 902.69 | - | 52,600 |
| Sep 8, 2026 | 932.00 | 934.00 | 923.00 | 929.00 | 902.69 | -0.64% | 74,000 |
| Sep 7, 2026 | 927.00 | 938.00 | 915.00 | 935.00 | 908.52 | 1.41% | 85,900 |
| Sep 4, 2026 | 922.00 | 925.00 | 916.00 | 922.00 | 895.89 | -0.22% | 34,100 |
| Sep 3, 2026 | 926.00 | 927.00 | 921.00 | 924.00 | 897.83 | -0.22% | 28,500 |
| Sep 2, 2026 | 935.00 | 935.00 | 920.00 | 926.00 | 899.77 | -1.07% | 50,200 |
| Sep 1, 2026 | 938.00 | 939.00 | 930.00 | 936.00 | 909.49 | 0.11% | 24,500 |
| Aug 31, 2026 | 933.00 | 938.00 | 923.00 | 935.00 | 908.52 | 0.11% | 28,800 |
| Aug 28, 2026 | 940.00 | 940.00 | 931.00 | 934.00 | 907.55 | -0.43% | 22,600 |
| Aug 27, 2026 | 938.00 | 939.00 | 931.00 | 938.00 | 911.43 | 0.32% | 20,400 |
| Aug 26, 2026 | 931.00 | 938.00 | 926.00 | 935.00 | 908.52 | 0.43% | 26,300 |
| Aug 25, 2026 | 927.00 | 932.00 | 923.00 | 931.00 | 904.63 | -0.11% | 25,900 |
| Aug 24, 2026 | 930.00 | 935.00 | 923.00 | 932.00 | 905.60 | 0.76% | 32,200 |
| Aug 21, 2026 | 908.00 | 925.00 | 907.00 | 925.00 | 898.80 | 1.65% | 29,500 |