Kyoshin Co., Ltd. (TYO:4735)
Japan · Delayed Price · Currency is JPY 286.00
+8.00 (2.88%)
Oct 9, 2026, 3:30 PM JST
Kyoshin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 304.00 | 304.00 | 303.00 | 303.00 | 303.00 | -0.33% | 2,100 |
| Aug 14, 2026 | 301.00 | 305.00 | 300.00 | 304.00 | 304.00 | 1.00% | 4,200 |
| Aug 13, 2026 | 301.00 | 301.00 | 300.00 | 301.00 | 301.00 | - | 2,500 |
| Aug 12, 2026 | 303.00 | 303.00 | 301.00 | 301.00 | 301.00 | -0.66% | 1,300 |
| Aug 10, 2026 | 301.00 | 303.00 | 300.00 | 303.00 | 303.00 | 0.66% | 1,900 |
| Aug 7, 2026 | 302.00 | 302.00 | 300.00 | 301.00 | 301.00 | -0.33% | 2,000 |
| Aug 6, 2026 | 307.00 | 307.00 | 301.00 | 302.00 | 302.00 | -1.63% | 2,100 |
| 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 |