Kyoshin Co., Ltd. (TYO:4735)
Japan · Delayed Price · Currency is JPY 253.00
-6.00 (-2.32%)
Oct 30, 2026, 3:30 PM JST
Kyoshin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 259.00 | 259.00 | 253.00 | 253.00 | 253.00 | -2.32% | 10,200 |
| Oct 29, 2026 | 260.00 | 261.00 | 255.00 | 259.00 | 259.00 | -0.38% | 9,800 |
| Oct 28, 2026 | 264.00 | 266.00 | 259.00 | 260.00 | 260.00 | -2.26% | 8,600 |
| Oct 27, 2026 | 266.00 | 273.00 | 262.00 | 266.00 | 266.00 | - | 7,900 |
| Oct 26, 2026 | 273.00 | 276.00 | 263.00 | 266.00 | 266.00 | -2.21% | 22,800 |
| Oct 23, 2026 | 277.00 | 277.00 | 271.00 | 272.00 | 272.00 | -2.51% | 9,100 |
| Oct 22, 2026 | 280.00 | 280.00 | 279.00 | 279.00 | 279.00 | -0.36% | 900 |
| Oct 21, 2026 | 278.00 | 283.00 | 278.00 | 280.00 | 280.00 | 0.36% | 2,800 |
| Oct 20, 2026 | 282.00 | 283.00 | 276.00 | 279.00 | 279.00 | -1.76% | 7,600 |
| Oct 19, 2026 | 285.00 | 287.00 | 283.00 | 284.00 | 284.00 | -0.70% | 3,000 |
| Oct 16, 2026 | 284.00 | 286.00 | 282.00 | 286.00 | 286.00 | 0.35% | 5,400 |
| Oct 15, 2026 | 285.00 | 285.00 | 283.00 | 285.00 | 285.00 | - | 3,200 |
| Oct 14, 2026 | 285.00 | 287.00 | 284.00 | 285.00 | 285.00 | 0.35% | 13,200 |
| Oct 13, 2026 | 286.00 | 286.00 | 280.00 | 284.00 | 284.00 | -0.70% | 12,700 |
| Oct 9, 2026 | 272.00 | 286.00 | 270.00 | 286.00 | 286.00 | 2.88% | 31,200 |
| Oct 8, 2026 | 284.00 | 285.00 | 277.00 | 278.00 | 278.00 | -2.80% | 22,800 |
| Oct 7, 2026 | 282.00 | 287.00 | 280.00 | 286.00 | 286.00 | 1.78% | 3,800 |
| Oct 6, 2026 | 279.00 | 281.00 | 279.00 | 281.00 | 281.00 | - | 4,600 |
| Oct 5, 2026 | 288.00 | 289.00 | 280.00 | 281.00 | 281.00 | -2.09% | 21,200 |
| Oct 2, 2026 | 285.00 | 288.00 | 285.00 | 287.00 | 287.00 | 1.41% | 2,800 |
| Oct 1, 2026 | 290.00 | 290.00 | 283.00 | 283.00 | 283.00 | - | 3,500 |
| Sep 30, 2026 | 279.00 | 284.00 | 278.00 | 283.00 | 283.00 | 1.07% | 8,000 |
| Sep 29, 2026 | 279.00 | 280.00 | 277.00 | 280.00 | 280.00 | 0.36% | 10,300 |
| Sep 28, 2026 | 286.00 | 286.00 | 275.00 | 279.00 | 279.00 | -2.45% | 28,600 |
| Sep 25, 2026 | 288.00 | 289.00 | 284.00 | 286.00 | 286.00 | -0.69% | 9,500 |
| Sep 24, 2026 | 295.00 | 295.00 | 287.00 | 288.00 | 288.00 | -2.04% | 7,200 |
| Sep 18, 2026 | 296.00 | 296.00 | 291.00 | 294.00 | 294.00 | -0.68% | 4,900 |
| Sep 17, 2026 | 297.00 | 297.00 | 296.00 | 296.00 | 296.00 | -0.34% | 3,300 |
| Sep 16, 2026 | 299.00 | 299.00 | 295.00 | 297.00 | 297.00 | -0.67% | 7,400 |
| Sep 15, 2026 | 300.00 | 305.00 | 298.00 | 299.00 | 299.00 | -0.33% | 10,300 |
| Sep 14, 2026 | 298.00 | 306.00 | 297.00 | 300.00 | 300.00 | 0.33% | 9,100 |
| Sep 11, 2026 | 300.00 | 300.00 | 299.00 | 299.00 | 299.00 | -0.66% | 1,900 |
| Sep 10, 2026 | 300.00 | 304.00 | 298.00 | 301.00 | 301.00 | 0.67% | 5,400 |
| Sep 9, 2026 | 297.00 | 299.00 | 297.00 | 299.00 | 299.00 | - | 7,100 |
| Sep 8, 2026 | 300.00 | 300.00 | 297.00 | 299.00 | 299.00 | -0.66% | 6,100 |
| Sep 7, 2026 | 299.00 | 301.00 | 298.00 | 301.00 | 301.00 | 0.33% | 6,000 |
| Sep 4, 2026 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 1,400 |
| Sep 3, 2026 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | -0.33% | 1,700 |
| Sep 2, 2026 | 300.00 | 301.00 | 300.00 | 301.00 | 301.00 | -0.33% | 1,900 |
| Sep 1, 2026 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | - | 4,400 |
| Aug 31, 2026 | 301.00 | 302.00 | 300.00 | 302.00 | 302.00 | -0.33% | 2,700 |
| Aug 28, 2026 | 304.00 | 304.00 | 300.00 | 303.00 | 303.00 | -0.33% | 12,500 |
| Aug 27, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0.33% | 800 |
| Aug 26, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - | 7,500 |
| Aug 25, 2026 | 304.00 | 304.00 | 302.00 | 303.00 | 303.00 | 0.33% | 1,100 |
| Aug 24, 2026 | 300.00 | 302.00 | 299.00 | 302.00 | 302.00 | 0.33% | 2,000 |
| Aug 21, 2026 | 305.00 | 305.00 | 300.00 | 301.00 | 301.00 | -1.31% | 3,800 |
| Aug 20, 2026 | 301.00 | 305.00 | 301.00 | 305.00 | 305.00 | 1.33% | 2,100 |
| Aug 19, 2026 | 306.00 | 309.00 | 299.00 | 301.00 | 301.00 | -1.63% | 5,500 |
| Aug 18, 2026 | 303.00 | 306.00 | 303.00 | 306.00 | 306.00 | 0.99% | 2,200 |