Skip to main content
logo
Kyoto Tool Co., Ltd. (TYO:5966)
Japan flag Japan · Delayed Price · Currency is JPY
2,420.00
-43.00 (-1.75%)
Mar 30, 2026, 10:52 AM JST

Kyoto Tool Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,463.002,463.002,463.002,463.002,463.00-1.48%100
Mar 26, 20262,461.002,500.002,461.002,500.002,500.001.58%1,000
Mar 25, 20262,456.002,461.002,456.002,461.002,461.000.20%200
Mar 24, 20262,457.002,457.002,436.002,456.002,456.001.45%400
Mar 23, 20262,505.002,505.002,405.002,421.002,421.00-3.93%2,900
Mar 18, 20262,520.002,520.002,520.002,520.002,520.000.56%100
Mar 17, 20262,506.002,506.002,506.002,506.002,506.00-100
Mar 16, 20262,509.002,509.002,506.002,506.002,506.00-0.52%200
Mar 13, 20262,584.002,600.002,500.002,519.002,519.00-1.06%2,200
Mar 12, 20262,572.002,580.002,517.002,546.002,546.000.95%1,800
Mar 11, 20262,501.002,600.002,501.002,522.002,522.000.84%3,100
Mar 10, 20262,500.002,501.002,500.002,501.002,501.000.04%200
Mar 9, 20262,501.002,501.002,500.002,500.002,500.00-1.19%200
Mar 6, 20262,530.002,530.002,530.002,530.002,530.000.16%200
Mar 4, 20262,549.002,549.002,523.002,526.002,526.00-1,400
Mar 3, 20262,534.002,534.002,526.002,526.002,526.00-1.06%300
Mar 2, 20262,553.002,553.002,553.002,553.002,553.00-0.85%100
Feb 27, 20262,575.002,575.002,575.002,575.002,575.000.35%300
Feb 26, 20262,549.002,566.002,549.002,566.002,566.001.06%800
Feb 25, 20262,539.002,539.002,539.002,539.002,539.00-100
Feb 24, 20262,539.002,539.002,539.002,539.002,539.000.55%200
Feb 17, 20262,525.002,525.002,525.002,525.002,525.00-0.59%100
Feb 16, 20262,540.002,540.002,540.002,540.002,540.00-1.74%500
Feb 13, 20262,504.002,585.002,504.002,585.002,585.003.23%2,000
Feb 12, 20262,504.002,504.002,504.002,504.002,504.00-0.24%100
Feb 10, 20262,529.002,529.002,510.002,510.002,510.00-0.40%300
Feb 9, 20262,510.002,520.002,510.002,520.002,520.000.92%400
Feb 6, 20262,470.002,497.002,470.002,497.002,497.00-0.91%800
Feb 5, 20262,485.002,520.002,485.002,520.002,520.000.96%1,500
Feb 4, 20262,472.002,496.002,472.002,496.002,496.00-0.04%500
Feb 3, 20262,497.002,497.002,497.002,497.002,497.000.12%100
Feb 2, 20262,487.002,524.002,475.002,494.002,494.00-0.24%1,500
Jan 30, 20262,495.002,500.002,489.002,500.002,500.00-1.38%300
Jan 27, 20262,535.002,535.002,535.002,535.002,535.000.04%200
Jan 26, 20262,497.002,534.002,497.002,534.002,534.002.26%1,100
Jan 21, 20262,478.002,478.002,478.002,478.002,478.00-0.88%300
Jan 20, 20262,478.002,500.002,478.002,500.002,500.000.89%300
Jan 19, 20262,481.002,481.002,478.002,478.002,478.00-0.88%200
Jan 16, 20262,489.002,500.002,489.002,500.002,500.000.04%200
Jan 15, 20262,500.002,500.002,442.002,499.002,499.000.12%1,200
Jan 13, 20262,496.002,496.002,496.002,496.002,496.00-1,100
Jan 9, 20262,496.002,496.002,496.002,496.002,496.00-200
Jan 8, 20262,496.002,496.002,495.002,496.002,496.00-1,000
Jan 7, 20262,496.002,496.002,496.002,496.002,496.00-0.24%900
Jan 6, 20262,518.002,518.002,502.002,502.002,502.00-0.64%700
Jan 5, 20262,500.002,518.002,499.002,518.002,518.000.64%500
Dec 30, 20252,431.002,502.002,431.002,502.002,502.002.46%400
Dec 29, 20252,470.002,470.002,442.002,442.002,442.00-1.33%700
Dec 26, 20252,466.002,475.002,466.002,475.002,475.00-0.96%1,200
Dec 25, 20252,475.002,500.002,475.002,499.002,499.001.01%600