Kyoshin Co., Ltd. (TYO:4735)
Japan · Delayed Price · Currency is JPY 303.00
-4.00 (-1.30%)
Aug 6, 2026, 12:30 PM JST
Kyoshin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 304.00 | 307.00 | 303.00 | 307.00 | 307.00 | - | 1,900 |
| Aug 4, 2026 | 303.00 | 307.00 | 301.00 | 307.00 | 307.00 | 1.99% | 2,200 |
| Aug 3, 2026 | 303.00 | 303.00 | 300.00 | 301.00 | 301.00 | -0.66% | 2,400 |
| Jul 31, 2026 | 305.00 | 306.00 | 301.00 | 303.00 | 303.00 | -0.98% | 4,700 |
| Jul 30, 2026 | 304.00 | 306.00 | 301.00 | 306.00 | 306.00 | 1.66% | 1,600 |
| Jul 29, 2026 | 305.00 | 305.00 | 300.00 | 301.00 | 301.00 | -1.31% | 2,100 |
| Jul 28, 2026 | 306.00 | 306.00 | 302.00 | 305.00 | 305.00 | 1.67% | 5,900 |
| Jul 27, 2026 | 300.00 | 306.00 | 297.00 | 300.00 | 300.00 | 1.01% | 23,600 |
| Jul 24, 2026 | 298.00 | 300.00 | 297.00 | 297.00 | 297.00 | -0.34% | 3,900 |
| Jul 23, 2026 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | - | 1,000 |
| Jul 22, 2026 | 299.00 | 300.00 | 298.00 | 298.00 | 298.00 | - | 700 |
| Jul 21, 2026 | 298.00 | 300.00 | 298.00 | 298.00 | 298.00 | - | 1,300 |
| Jul 17, 2026 | 302.00 | 302.00 | 297.00 | 298.00 | 298.00 | -1.97% | 7,400 |
| Jul 16, 2026 | 304.00 | 305.00 | 304.00 | 304.00 | 304.00 | - | 4,100 |
| Jul 15, 2026 | 304.00 | 305.00 | 301.00 | 304.00 | 304.00 | 0.33% | 7,300 |
| Jul 14, 2026 | 300.00 | 303.00 | 300.00 | 303.00 | 303.00 | - | 15,200 |
| Jul 13, 2026 | 300.00 | 303.00 | 299.00 | 303.00 | 303.00 | -0.33% | 4,400 |
| Jul 10, 2026 | 303.00 | 306.00 | 297.00 | 304.00 | 304.00 | - | 16,300 |
| Jul 9, 2026 | 307.00 | 307.00 | 299.00 | 304.00 | 304.00 | - | 13,600 |
| Jul 8, 2026 | 305.00 | 315.00 | 295.00 | 304.00 | 304.00 | -10.06% | 83,000 |
| Jul 7, 2026 | 328.00 | 343.00 | 327.00 | 338.00 | 338.00 | 4.00% | 25,200 |
| Jul 6, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 1,900 |
| Jul 3, 2026 | 325.00 | 325.00 | 316.00 | 325.00 | 325.00 | -0.31% | 3,700 |
| Jul 2, 2026 | 313.00 | 326.00 | 313.00 | 326.00 | 326.00 | -0.61% | 7,600 |
| Jul 1, 2026 | 329.00 | 332.00 | 328.00 | 328.00 | 328.00 | -0.30% | 3,600 |
| Jun 30, 2026 | 322.00 | 329.00 | 322.00 | 329.00 | 329.00 | -0.30% | 2,400 |
| Jun 29, 2026 | 324.00 | 330.00 | 319.00 | 330.00 | 330.00 | 5.10% | 20,400 |
| Jun 26, 2026 | 310.00 | 315.00 | 310.00 | 314.00 | 314.00 | 1.29% | 2,400 |
| Jun 25, 2026 | 308.00 | 310.00 | 308.00 | 310.00 | 310.00 | 0.32% | 300 |
| Jun 24, 2026 | 310.00 | 310.00 | 309.00 | 309.00 | 309.00 | -0.64% | 1,200 |
| Jun 23, 2026 | 309.00 | 317.00 | 309.00 | 311.00 | 311.00 | - | 1,600 |
| Jun 22, 2026 | 315.00 | 317.00 | 304.00 | 311.00 | 311.00 | -0.96% | 4,900 |
| Jun 19, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -0.32% | 200 |
| Jun 18, 2026 | 317.00 | 320.00 | 315.00 | 315.00 | 315.00 | -1.25% | 1,500 |
| Jun 17, 2026 | 322.00 | 322.00 | 310.00 | 319.00 | 319.00 | 0.31% | 4,700 |
| Jun 16, 2026 | 323.00 | 323.00 | 318.00 | 318.00 | 318.00 | -0.93% | 2,400 |
| Jun 15, 2026 | 316.00 | 322.00 | 316.00 | 321.00 | 321.00 | 1.58% | 1,800 |
| Jun 12, 2026 | 313.00 | 317.00 | 312.00 | 316.00 | 316.00 | 0.96% | 1,500 |
| Jun 11, 2026 | 308.00 | 315.00 | 308.00 | 313.00 | 313.00 | 1.29% | 1,300 |
| Jun 10, 2026 | 306.00 | 312.00 | 305.00 | 309.00 | 309.00 | -0.32% | 4,400 |
| Jun 9, 2026 | 308.00 | 310.00 | 295.00 | 310.00 | 310.00 | -0.32% | 15,100 |
| Jun 8, 2026 | 312.00 | 312.00 | 309.00 | 311.00 | 311.00 | -1.89% | 4,900 |
| Jun 5, 2026 | 315.00 | 318.00 | 312.00 | 317.00 | 317.00 | 0.63% | 4,900 |
| Jun 4, 2026 | 322.00 | 325.00 | 315.00 | 315.00 | 315.00 | -0.94% | 2,300 |
| Jun 3, 2026 | 326.00 | 327.00 | 316.00 | 318.00 | 318.00 | -2.45% | 6,100 |
| Jun 2, 2026 | 330.00 | 330.00 | 323.00 | 326.00 | 326.00 | 1.56% | 10,000 |
| Jun 1, 2026 | 322.00 | 324.00 | 320.00 | 321.00 | 321.00 | 0.31% | 6,100 |
| May 29, 2026 | 320.00 | 320.00 | 319.00 | 320.00 | 320.00 | -0.31% | 1,000 |
| May 28, 2026 | 319.00 | 321.00 | 319.00 | 321.00 | 321.00 | - | 900 |
| May 27, 2026 | 323.00 | 323.00 | 319.00 | 321.00 | 321.00 | -0.62% | 1,800 |