Kyoshin Co., Ltd. (TYO:4735)
Japan · Delayed Price · Currency is JPY 326.00
+1.00 (0.31%)
May 15, 2026, 3:30 PM JST
Kyoshin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | - | - | 300 |
| May 14, 2026 | 320.00 | 325.00 | 320.00 | 325.00 | 325.00 | 1.56% | 5,300 |
| May 13, 2026 | 321.00 | 321.00 | 317.00 | 320.00 | 320.00 | -1.23% | 2,900 |
| May 12, 2026 | 320.00 | 324.00 | 319.00 | 324.00 | 324.00 | -1.22% | 1,900 |
| May 11, 2026 | 322.00 | 328.00 | 317.00 | 328.00 | 328.00 | 1.23% | 4,200 |
| May 8, 2026 | 324.00 | 325.00 | 322.00 | 324.00 | 324.00 | 0.31% | 400 |
| May 7, 2026 | 328.00 | 328.00 | 323.00 | 323.00 | 323.00 | -0.92% | 3,500 |
| May 1, 2026 | 322.00 | 326.00 | 320.00 | 326.00 | 326.00 | 0.31% | 3,900 |
| Apr 30, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -0.31% | 800 |
| Apr 28, 2026 | 323.00 | 326.00 | 323.00 | 326.00 | 326.00 | 1.24% | 6,500 |
| Apr 27, 2026 | 319.00 | 322.00 | 319.00 | 322.00 | 322.00 | - | 4,900 |
| Apr 24, 2026 | 319.00 | 322.00 | 319.00 | 322.00 | 322.00 | 0.94% | 4,900 |
| Apr 23, 2026 | 330.00 | 330.00 | 319.00 | 319.00 | 319.00 | -3.33% | 7,500 |
| Apr 22, 2026 | 328.00 | 331.00 | 328.00 | 330.00 | 330.00 | 1.23% | 5,600 |
| Apr 21, 2026 | 330.00 | 330.00 | 326.00 | 326.00 | 326.00 | -2.10% | 21,900 |
| Apr 20, 2026 | 341.00 | 344.00 | 330.00 | 333.00 | 333.00 | -2.35% | 15,000 |
| Apr 17, 2026 | 345.00 | 345.00 | 339.00 | 341.00 | 341.00 | 0.29% | 11,000 |
| Apr 16, 2026 | 343.00 | 347.00 | 337.00 | 340.00 | 340.00 | -2.30% | 6,900 |
| Apr 15, 2026 | 347.00 | 348.00 | 333.00 | 348.00 | 348.00 | 0.29% | 20,400 |
| Apr 14, 2026 | 343.00 | 348.00 | 330.00 | 347.00 | 347.00 | -0.86% | 38,400 |
| Apr 13, 2026 | 360.00 | 368.00 | 333.00 | 350.00 | 350.00 | -9.79% | 143,000 |
| Apr 10, 2026 | 310.00 | 390.00 | 310.00 | 388.00 | 388.00 | 25.16% | 457,500 |
| Apr 9, 2026 | 314.00 | 314.00 | 310.00 | 310.00 | 310.00 | -1.59% | 200 |
| Apr 8, 2026 | 320.00 | 321.00 | 304.00 | 315.00 | 315.00 | -0.94% | 4,200 |
| Apr 7, 2026 | 312.00 | 318.00 | 311.00 | 318.00 | 318.00 | 2.25% | 2,400 |
| Apr 6, 2026 | 316.00 | 318.00 | 306.00 | 311.00 | 311.00 | 0.32% | 15,600 |
| Apr 3, 2026 | 305.00 | 313.00 | 305.00 | 310.00 | 310.00 | 1.64% | 1,200 |
| Apr 2, 2026 | 309.00 | 310.00 | 294.00 | 305.00 | 305.00 | -2.87% | 6,700 |
| Apr 1, 2026 | 311.00 | 314.00 | 311.00 | 314.00 | 314.00 | 1.95% | 600 |
| Mar 31, 2026 | 302.00 | 308.00 | 302.00 | 308.00 | 308.00 | 0.33% | 1,300 |
| Mar 30, 2026 | 306.00 | 309.00 | 302.00 | 307.00 | 307.00 | -4.66% | 3,600 |
| Mar 27, 2026 | 323.00 | 323.00 | 315.00 | 322.00 | 322.00 | 2.55% | 1,300 |
| Mar 26, 2026 | 310.00 | 314.00 | 310.00 | 314.00 | 314.00 | 1.29% | 300 |
| Mar 25, 2026 | 305.00 | 312.00 | 303.00 | 310.00 | 310.00 | 1.64% | 1,700 |
| Mar 24, 2026 | 310.00 | 312.00 | 305.00 | 305.00 | 305.00 | -0.97% | 2,700 |
| Mar 23, 2026 | 310.00 | 310.00 | 306.00 | 308.00 | 308.00 | -2.22% | 1,600 |
| Mar 19, 2026 | 315.00 | 315.00 | 312.00 | 315.00 | 315.00 | 0.64% | 2,300 |
| Mar 18, 2026 | 311.00 | 313.00 | 311.00 | 313.00 | 313.00 | -1.88% | 700 |
| Mar 17, 2026 | 321.00 | 325.00 | 319.00 | 319.00 | 319.00 | -0.62% | 300 |
| Mar 16, 2026 | 315.00 | 321.00 | 315.00 | 321.00 | 321.00 | -0.62% | 700 |
| Mar 13, 2026 | 324.00 | 324.00 | 323.00 | 323.00 | 323.00 | -0.31% | 1,300 |
| Mar 12, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -0.61% | 200 |
| Mar 11, 2026 | 309.00 | 326.00 | 309.00 | 326.00 | 326.00 | 3.49% | 2,200 |
| Mar 10, 2026 | 319.00 | 320.00 | 315.00 | 315.00 | 315.00 | -0.94% | 1,500 |
| Mar 9, 2026 | 313.00 | 327.00 | 313.00 | 318.00 | 318.00 | -0.31% | 3,400 |
| Mar 6, 2026 | 312.00 | 319.00 | 312.00 | 319.00 | 319.00 | 2.24% | 6,700 |
| Mar 5, 2026 | 316.00 | 321.00 | 312.00 | 312.00 | 312.00 | 0.32% | 4,500 |
| Mar 4, 2026 | 324.00 | 324.00 | 310.00 | 311.00 | 311.00 | -4.01% | 7,300 |
| Mar 3, 2026 | 323.00 | 324.00 | 323.00 | 324.00 | 324.00 | 0.62% | 2,700 |
| Mar 2, 2026 | 321.00 | 325.00 | 321.00 | 322.00 | 322.00 | -2.13% | 2,000 |