Kyowakogyosyo Co.,Ltd. (TYO:5971)
Japan · Delayed Price · Currency is JPY 7,150.00
+30.00 (0.42%)
At close: Jan 23, 2026
Kyowakogyosyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7,150.00 | 7,150.00 | 7,120.00 | 7,150.00 | 7,150.00 | 0.42% | 500 |
| Jan 22, 2026 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 0.28% | 100 |
| Jan 21, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.70% | 200 |
| Jan 20, 2026 | 7,140.00 | 7,150.00 | 7,140.00 | 7,150.00 | 7,150.00 | 0.14% | 400 |
| Jan 19, 2026 | 7,120.00 | 7,150.00 | 7,090.00 | 7,140.00 | 7,140.00 | -0.14% | 600 |
| Jan 16, 2026 | 7,150.00 | 7,150.00 | 7,060.00 | 7,150.00 | 7,150.00 | 1.56% | 600 |
| Jan 15, 2026 | 7,310.00 | 7,310.00 | 7,010.00 | 7,040.00 | 7,040.00 | -4.35% | 2,900 |
| Jan 14, 2026 | 7,360.00 | 7,390.00 | 7,330.00 | 7,360.00 | 7,360.00 | -0.27% | 1,000 |
| Jan 13, 2026 | 7,420.00 | 7,420.00 | 7,380.00 | 7,380.00 | 7,380.00 | -0.54% | 1,100 |
| Jan 9, 2026 | 7,450.00 | 7,450.00 | 7,410.00 | 7,420.00 | 7,420.00 | 0.13% | 1,200 |
| Jan 8, 2026 | 7,610.00 | 7,610.00 | 7,410.00 | 7,410.00 | 7,410.00 | -1.07% | 300 |
| Jan 7, 2026 | 7,700.00 | 7,700.00 | 7,350.00 | 7,490.00 | 7,490.00 | -1.19% | 1,300 |
| Jan 6, 2026 | 7,590.00 | 7,590.00 | 7,580.00 | 7,580.00 | 7,580.00 | -0.26% | 500 |
| Jan 5, 2026 | 7,650.00 | 7,650.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 900 |
| Dec 30, 2025 | 7,510.00 | 7,600.00 | 7,510.00 | 7,600.00 | 7,600.00 | 1.06% | 800 |
| Dec 29, 2025 | 7,500.00 | 7,520.00 | 7,450.00 | 7,520.00 | 7,520.00 | 0.13% | 300 |
| Dec 26, 2025 | 7,460.00 | 7,510.00 | 7,310.00 | 7,510.00 | 7,510.00 | 2.32% | 400 |
| Dec 25, 2025 | 7,450.00 | 7,450.00 | 7,340.00 | 7,340.00 | 7,340.00 | -1.48% | 700 |
| Dec 24, 2025 | 7,400.00 | 7,450.00 | 7,400.00 | 7,450.00 | 7,450.00 | -0.67% | 200 |
| Dec 22, 2025 | 7,400.00 | 7,530.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1.35% | 1,700 |
| Dec 19, 2025 | 7,510.00 | 7,510.00 | 7,360.00 | 7,400.00 | 7,400.00 | -1.46% | 700 |
| Dec 18, 2025 | 7,300.00 | 7,530.00 | 7,300.00 | 7,510.00 | 7,510.00 | 2.88% | 1,900 |
| Dec 17, 2025 | 6,980.00 | 7,310.00 | 6,890.00 | 7,300.00 | 7,300.00 | 4.89% | 2,400 |
| Dec 16, 2025 | 6,900.00 | 6,980.00 | 6,900.00 | 6,960.00 | 6,960.00 | -0.29% | 1,300 |
| Dec 15, 2025 | 6,980.00 | 6,980.00 | 6,880.00 | 6,980.00 | 6,980.00 | - | 4,000 |
| Dec 12, 2025 | 6,930.00 | 7,020.00 | 6,900.00 | 6,980.00 | 6,980.00 | 0.14% | 1,500 |
| Dec 11, 2025 | 6,950.00 | 6,970.00 | 6,950.00 | 6,970.00 | 6,970.00 | -0.29% | 400 |
| Dec 10, 2025 | 7,000.00 | 7,000.00 | 6,950.00 | 6,990.00 | 6,990.00 | - | 1,200 |
| Dec 9, 2025 | 6,990.00 | 6,990.00 | 6,960.00 | 6,990.00 | 6,990.00 | - | 1,000 |
| Dec 8, 2025 | 6,950.00 | 7,000.00 | 6,950.00 | 6,990.00 | 6,990.00 | 0.58% | 1,200 |
| Dec 5, 2025 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 1.02% | 100 |
| Dec 3, 2025 | 6,960.00 | 6,960.00 | 6,880.00 | 6,880.00 | 6,880.00 | -1.01% | 600 |
| Dec 2, 2025 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | - | 100 |
| Nov 28, 2025 | 6,950.00 | 6,950.00 | 6,930.00 | 6,950.00 | 6,950.00 | 1.76% | 1,100 |
| Nov 27, 2025 | 6,860.00 | 6,860.00 | 6,830.00 | 6,830.00 | 6,830.00 | -0.44% | 500 |
| Nov 26, 2025 | 6,960.00 | 6,960.00 | 6,860.00 | 6,860.00 | 6,860.00 | -0.87% | 300 |
| Nov 25, 2025 | 6,970.00 | 6,970.00 | 6,900.00 | 6,920.00 | 6,920.00 | -0.86% | 300 |
| Nov 20, 2025 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.58% | 400 |
| Nov 19, 2025 | 6,880.00 | 6,940.00 | 6,880.00 | 6,940.00 | 6,940.00 | 1.46% | 800 |
| Nov 18, 2025 | 6,900.00 | 6,900.00 | 6,840.00 | 6,840.00 | 6,840.00 | -0.87% | 300 |
| Nov 17, 2025 | 7,030.00 | 7,030.00 | 6,860.00 | 6,900.00 | 6,900.00 | -1.15% | 800 |
| Nov 14, 2025 | 6,930.00 | 6,990.00 | 6,930.00 | 6,980.00 | 6,980.00 | -0.29% | 800 |
| Nov 13, 2025 | 6,900.00 | 7,000.00 | 6,830.00 | 7,000.00 | 7,000.00 | 1.45% | 1,100 |
| Nov 12, 2025 | 6,850.00 | 6,900.00 | 6,840.00 | 6,900.00 | 6,900.00 | 2.22% | 600 |
| Nov 11, 2025 | 6,840.00 | 6,840.00 | 6,750.00 | 6,750.00 | 6,750.00 | 0.15% | 200 |
| Nov 6, 2025 | 6,770.00 | 6,770.00 | 6,740.00 | 6,740.00 | 6,740.00 | -1.46% | 300 |
| Nov 5, 2025 | 6,890.00 | 6,890.00 | 6,840.00 | 6,840.00 | 6,840.00 | -2.84% | 400 |
| Nov 4, 2025 | 6,970.00 | 7,060.00 | 6,920.00 | 7,040.00 | 7,040.00 | -0.98% | 1,800 |
| Oct 31, 2025 | 6,990.00 | 7,110.00 | 6,890.00 | 7,110.00 | 7,110.00 | 0.14% | 3,200 |
| Oct 30, 2025 | 7,040.00 | 7,110.00 | 6,930.00 | 7,100.00 | 7,100.00 | 1.72% | 2,600 |