Kyowakogyosyo Co.,Ltd. (TYO:5971)
Japan · Delayed Price · Currency is JPY 7,620.00
-60.00 (-0.78%)
Mar 30, 2026, 1:11 PM JST
Kyowakogyosyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7,810.00 | 7,810.00 | 7,530.00 | 7,680.00 | 7,680.00 | -2.66% | 1,000 |
| Mar 26, 2026 | 7,590.00 | 7,890.00 | 7,590.00 | 7,890.00 | 7,890.00 | 3.54% | 1,600 |
| Mar 25, 2026 | 7,620.00 | 7,630.00 | 7,530.00 | 7,620.00 | 7,620.00 | 1.33% | 700 |
| Mar 24, 2026 | 7,300.00 | 7,520.00 | 7,300.00 | 7,520.00 | 7,520.00 | 1.48% | 700 |
| Mar 23, 2026 | 7,600.00 | 7,750.00 | 7,210.00 | 7,410.00 | 7,410.00 | -4.02% | 3,100 |
| Mar 19, 2026 | 7,730.00 | 7,830.00 | 7,720.00 | 7,720.00 | 7,720.00 | -0.13% | 1,400 |
| Mar 18, 2026 | 7,610.00 | 7,730.00 | 7,610.00 | 7,730.00 | 7,730.00 | 3.62% | 1,200 |
| Mar 17, 2026 | 7,260.00 | 7,600.00 | 7,260.00 | 7,460.00 | 7,460.00 | 2.75% | 1,100 |
| Mar 16, 2026 | 7,410.00 | 7,410.00 | 7,260.00 | 7,260.00 | 7,260.00 | -2.81% | 1,000 |
| Mar 13, 2026 | 7,460.00 | 7,480.00 | 7,400.00 | 7,470.00 | 7,470.00 | -2.73% | 1,300 |
| Mar 11, 2026 | 7,650.00 | 7,710.00 | 7,560.00 | 7,680.00 | 7,680.00 | 1.05% | 900 |
| Mar 10, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 2.70% | 100 |
| Mar 9, 2026 | 7,250.00 | 7,400.00 | 7,250.00 | 7,400.00 | 7,400.00 | - | 1,800 |
| Mar 6, 2026 | 7,500.00 | 7,510.00 | 7,400.00 | 7,400.00 | 7,400.00 | -3.27% | 900 |
| Mar 5, 2026 | 7,580.00 | 7,650.00 | 7,570.00 | 7,650.00 | 7,650.00 | 2.27% | 900 |
| Mar 4, 2026 | 7,520.00 | 7,520.00 | 7,400.00 | 7,480.00 | 7,480.00 | -2.35% | 700 |
| Mar 3, 2026 | 7,730.00 | 7,750.00 | 7,620.00 | 7,660.00 | 7,660.00 | -0.65% | 1,100 |
| Mar 2, 2026 | 7,670.00 | 7,710.00 | 7,660.00 | 7,710.00 | 7,710.00 | 0.65% | 400 |
| Feb 27, 2026 | 7,630.00 | 7,660.00 | 7,620.00 | 7,660.00 | 7,660.00 | 0.39% | 400 |
| Feb 26, 2026 | 7,720.00 | 7,720.00 | 7,630.00 | 7,630.00 | 7,630.00 | -1.17% | 400 |
| Feb 25, 2026 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 1.58% | 200 |
| Feb 24, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 2.01% | 100 |
| Feb 20, 2026 | 7,400.00 | 7,750.00 | 7,400.00 | 7,450.00 | 7,450.00 | 1.09% | 1,100 |
| Feb 19, 2026 | 7,480.00 | 7,480.00 | 7,360.00 | 7,370.00 | 7,370.00 | -0.81% | 700 |
| Feb 18, 2026 | 7,410.00 | 7,430.00 | 7,410.00 | 7,430.00 | 7,430.00 | 0.13% | 600 |
| Feb 17, 2026 | 7,370.00 | 7,420.00 | 7,370.00 | 7,420.00 | 7,420.00 | 0.68% | 400 |
| Feb 16, 2026 | 7,390.00 | 7,390.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0.41% | 500 |
| Feb 13, 2026 | 7,300.00 | 7,340.00 | 7,300.00 | 7,340.00 | 7,340.00 | 0.96% | 200 |
| Feb 12, 2026 | 7,260.00 | 7,270.00 | 7,260.00 | 7,270.00 | 7,270.00 | 0.14% | 1,100 |
| Feb 10, 2026 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | 0.69% | 100 |
| Feb 9, 2026 | 7,240.00 | 7,260.00 | 7,210.00 | 7,210.00 | 7,210.00 | -0.14% | 300 |
| Feb 5, 2026 | 7,200.00 | 7,220.00 | 7,180.00 | 7,220.00 | 7,220.00 | 0.56% | 500 |
| Feb 4, 2026 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | -1.24% | 300 |
| Feb 3, 2026 | 7,260.00 | 7,270.00 | 7,260.00 | 7,270.00 | 7,270.00 | 0.14% | 200 |
| Feb 2, 2026 | 7,250.00 | 7,260.00 | 7,230.00 | 7,260.00 | 7,260.00 | 1.26% | 700 |
| Jan 30, 2026 | 7,260.00 | 7,260.00 | 7,140.00 | 7,170.00 | 7,170.00 | -1.65% | 500 |
| Jan 28, 2026 | 7,220.00 | 7,290.00 | 7,210.00 | 7,290.00 | 7,290.00 | 0.97% | 300 |
| Jan 27, 2026 | 7,290.00 | 7,290.00 | 7,220.00 | 7,220.00 | 7,220.00 | -1.37% | 300 |
| Jan 26, 2026 | 7,250.00 | 7,320.00 | 7,120.00 | 7,320.00 | 7,320.00 | 2.38% | 2,300 |
| 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 |