Kyoshin Co., Ltd. (TYO:4735)
Japan · Delayed Price · Currency is JPY 311.00
+3.00 (0.97%)
Feb 3, 2026, 3:09 PM JST
Kyoshin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 307.00 | 308.00 | 307.00 | 308.00 | 308.00 | -0.32% | 700 |
| Jan 30, 2026 | 310.00 | 310.00 | 307.00 | 309.00 | 309.00 | -0.64% | 4,100 |
| Jan 29, 2026 | 311.00 | 313.00 | 311.00 | 311.00 | 311.00 | - | 1,100 |
| Jan 28, 2026 | 318.00 | 320.00 | 311.00 | 311.00 | 311.00 | -2.20% | 4,500 |
| Jan 27, 2026 | 327.00 | 327.00 | 318.00 | 318.00 | 318.00 | -1.85% | 2,300 |
| Jan 26, 2026 | 323.00 | 327.00 | 323.00 | 324.00 | 324.00 | 0.31% | 18,000 |
| Jan 23, 2026 | 320.00 | 323.00 | 318.00 | 323.00 | 323.00 | 1.25% | 4,700 |
| Jan 22, 2026 | 320.00 | 322.00 | 318.00 | 319.00 | 319.00 | - | 8,100 |
| Jan 21, 2026 | 312.00 | 319.00 | 312.00 | 319.00 | 319.00 | 2.24% | 6,400 |
| Jan 20, 2026 | 316.00 | 318.00 | 312.00 | 312.00 | 312.00 | -1.27% | 10,500 |
| Jan 19, 2026 | 312.00 | 316.00 | 311.00 | 316.00 | 316.00 | 1.94% | 3,800 |
| Jan 16, 2026 | 317.00 | 317.00 | 300.00 | 310.00 | 310.00 | -0.96% | 14,400 |
| Jan 15, 2026 | 308.00 | 318.00 | 305.00 | 313.00 | 313.00 | 2.29% | 50,500 |
| Jan 14, 2026 | 305.00 | 307.00 | 302.00 | 306.00 | 306.00 | 1.32% | 13,500 |
| Jan 13, 2026 | 298.00 | 303.00 | 296.00 | 302.00 | 302.00 | 2.03% | 18,500 |
| Jan 9, 2026 | 292.00 | 296.00 | 292.00 | 296.00 | 296.00 | 0.68% | 5,400 |
| Jan 8, 2026 | 291.00 | 294.00 | 291.00 | 294.00 | 294.00 | 1.38% | 1,400 |
| Jan 7, 2026 | 291.00 | 291.00 | 288.00 | 290.00 | 290.00 | 0.35% | 700 |
| Jan 6, 2026 | 293.00 | 297.00 | 289.00 | 289.00 | 289.00 | -1.03% | 7,000 |
| Jan 5, 2026 | 286.00 | 292.00 | 283.00 | 292.00 | 292.00 | 3.18% | 7,400 |
| Dec 30, 2025 | 282.00 | 283.00 | 281.00 | 283.00 | 283.00 | 0.71% | 3,900 |
| Dec 29, 2025 | 281.00 | 285.00 | 281.00 | 281.00 | 281.00 | - | 2,100 |
| Dec 26, 2025 | 282.00 | 282.00 | 279.00 | 281.00 | 281.00 | -0.35% | 10,400 |
| Dec 25, 2025 | 283.00 | 283.00 | 280.00 | 282.00 | 282.00 | 0.36% | 3,200 |
| Dec 24, 2025 | 281.00 | 283.00 | 281.00 | 281.00 | 281.00 | 0.36% | 2,900 |
| Dec 23, 2025 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | -0.71% | 7,800 |
| Dec 22, 2025 | 286.00 | 286.00 | 282.00 | 282.00 | 282.00 | -1.40% | 15,100 |
| Dec 19, 2025 | 285.00 | 286.00 | 285.00 | 286.00 | 286.00 | - | 1,400 |
| Dec 18, 2025 | 286.00 | 289.00 | 286.00 | 286.00 | 286.00 | -0.35% | 1,000 |
| Dec 17, 2025 | 287.00 | 287.00 | 285.00 | 287.00 | 287.00 | 0.70% | 2,600 |
| Dec 16, 2025 | 293.00 | 293.00 | 284.00 | 285.00 | 285.00 | -2.06% | 5,400 |
| Dec 15, 2025 | 291.00 | 292.00 | 291.00 | 291.00 | 291.00 | - | 900 |
| Dec 12, 2025 | 297.00 | 297.00 | 291.00 | 291.00 | 291.00 | 0.34% | 4,600 |
| Dec 11, 2025 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | 0.69% | 1,500 |
| Dec 10, 2025 | 289.00 | 289.00 | 286.00 | 288.00 | 288.00 | -0.35% | 700 |
| Dec 9, 2025 | 289.00 | 290.00 | 288.00 | 289.00 | 289.00 | - | 1,300 |
| Dec 8, 2025 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0.35% | 1,000 |
| Dec 5, 2025 | 289.00 | 289.00 | 287.00 | 288.00 | 288.00 | 1.05% | 1,000 |
| Dec 4, 2025 | 285.00 | 286.00 | 285.00 | 285.00 | 285.00 | -0.35% | 1,500 |
| Dec 3, 2025 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | -0.69% | 2,900 |
| Dec 2, 2025 | 287.00 | 289.00 | 286.00 | 288.00 | 288.00 | 0.35% | 1,700 |
| Dec 1, 2025 | 289.00 | 289.00 | 286.00 | 287.00 | 287.00 | -0.35% | 1,700 |
| Nov 28, 2025 | 287.00 | 288.00 | 287.00 | 288.00 | 288.00 | - | 200 |
| Nov 27, 2025 | 293.00 | 293.00 | 288.00 | 288.00 | 288.00 | 0.35% | 1,700 |
| Nov 26, 2025 | 286.00 | 287.00 | 286.00 | 287.00 | 287.00 | 0.35% | 1,500 |
| Nov 25, 2025 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | - | 900 |
| Nov 21, 2025 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | -1.38% | 1,000 |
| Nov 20, 2025 | 289.00 | 290.00 | 285.00 | 290.00 | 290.00 | 0.35% | 700 |
| Nov 19, 2025 | 288.00 | 289.00 | 288.00 | 289.00 | 289.00 | 0.35% | 1,600 |
| Nov 18, 2025 | 288.00 | 288.00 | 286.00 | 288.00 | 288.00 | - | 1,300 |