Kyoshin Co., Ltd. (TYO:4735)
Japan · Delayed Price · Currency is JPY 304.00
+1.00 (0.33%)
Jul 15, 2026, 3:30 PM JST
Kyoshin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 323.00 | 325.00 | 323.00 | 323.00 | 323.00 | - | 1,500 |
| May 25, 2026 | 320.00 | 324.00 | 320.00 | 323.00 | 323.00 | 0.94% | 800 |
| May 22, 2026 | 317.00 | 320.00 | 317.00 | 320.00 | 320.00 | - | 1,600 |
| May 21, 2026 | 321.00 | 321.00 | 318.00 | 320.00 | 320.00 | - | 4,400 |
| May 20, 2026 | 320.00 | 324.00 | 319.00 | 320.00 | 320.00 | -0.62% | 1,200 |
| May 19, 2026 | 321.00 | 322.00 | 320.00 | 322.00 | 322.00 | 0.31% | 1,600 |
| May 18, 2026 | 333.00 | 333.00 | 320.00 | 321.00 | 321.00 | -1.53% | 4,900 |
| May 15, 2026 | 325.00 | 329.00 | 325.00 | 326.00 | 326.00 | 0.31% | 900 |
| 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 |