Kyowakogyosyo Co.,Ltd. (TYO:5971)
Japan · Delayed Price · Currency is JPY 7,900.00
-390.00 (-4.70%)
Aug 3, 2026, 9:54 AM JST
Kyowakogyosyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8,240.00 | 8,300.00 | 8,170.00 | 8,290.00 | 8,290.00 | 0.61% | 1,200 |
| Jul 30, 2026 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 0.73% | 1,100 |
| Jul 29, 2026 | 8,170.00 | 8,240.00 | 8,170.00 | 8,180.00 | 8,180.00 | 0.37% | 500 |
| Jul 28, 2026 | 8,260.00 | 8,260.00 | 8,150.00 | 8,150.00 | 8,150.00 | 0.49% | 300 |
| Jul 27, 2026 | 8,110.00 | 8,110.00 | 8,110.00 | 8,110.00 | 8,110.00 | -0.12% | 500 |
| Jul 24, 2026 | 8,110.00 | 8,130.00 | 8,110.00 | 8,120.00 | 8,120.00 | 0.12% | 600 |
| Jul 22, 2026 | 8,180.00 | 8,180.00 | 8,100.00 | 8,110.00 | 8,110.00 | -0.86% | 800 |
| Jul 21, 2026 | 8,150.00 | 8,180.00 | 8,150.00 | 8,180.00 | 8,180.00 | 0.74% | 700 |
| Jul 17, 2026 | 8,200.00 | 8,200.00 | 8,120.00 | 8,120.00 | 8,120.00 | -0.98% | 600 |
| Jul 16, 2026 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 200 |
| Jul 15, 2026 | 8,190.00 | 8,200.00 | 8,190.00 | 8,200.00 | 8,200.00 | 1.74% | 600 |
| Jul 14, 2026 | 8,070.00 | 8,070.00 | 8,050.00 | 8,060.00 | 8,060.00 | - | 500 |
| Jul 13, 2026 | 8,060.00 | 8,060.00 | 8,060.00 | 8,060.00 | 8,060.00 | - | 300 |
| Jul 10, 2026 | 8,060.00 | 8,060.00 | 8,060.00 | 8,060.00 | 8,060.00 | 0.12% | 100 |
| Jul 8, 2026 | 8,130.00 | 8,130.00 | 8,050.00 | 8,050.00 | 8,050.00 | -0.62% | 400 |
| Jul 7, 2026 | 8,150.00 | 8,150.00 | 8,100.00 | 8,100.00 | 8,100.00 | -0.74% | 700 |
| Jul 6, 2026 | 8,140.00 | 8,190.00 | 8,050.00 | 8,160.00 | 8,160.00 | -0.37% | 700 |
| Jul 3, 2026 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 0.49% | 100 |
| Jul 1, 2026 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | -0.61% | 100 |
| Jun 30, 2026 | 8,110.00 | 8,200.00 | 8,090.00 | 8,200.00 | 8,200.00 | 0.61% | 600 |
| Jun 29, 2026 | 8,080.00 | 8,150.00 | 8,080.00 | 8,150.00 | 8,150.00 | 0.87% | 300 |
| Jun 26, 2026 | 8,100.00 | 8,100.00 | 8,080.00 | 8,080.00 | 8,080.00 | 1.00% | 200 |
| Jun 25, 2026 | 8,150.00 | 8,150.00 | 7,860.00 | 8,000.00 | 8,000.00 | -1.36% | 900 |
| Jun 24, 2026 | 7,920.00 | 8,110.00 | 7,820.00 | 8,110.00 | 8,110.00 | 3.97% | 1,700 |
| Jun 23, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 300 |
| Jun 22, 2026 | 7,850.00 | 7,850.00 | 7,700.00 | 7,800.00 | 7,800.00 | 3.31% | 1,400 |
| Jun 19, 2026 | 7,730.00 | 7,730.00 | 7,550.00 | 7,550.00 | 7,550.00 | -2.33% | 400 |
| Jun 18, 2026 | 7,590.00 | 7,730.00 | 7,590.00 | 7,730.00 | 7,730.00 | -2.03% | 600 |
| Jun 17, 2026 | 7,510.00 | 7,890.00 | 7,250.00 | 7,890.00 | 7,890.00 | 1.02% | 1,200 |
| Jun 16, 2026 | 7,350.00 | 7,810.00 | 7,300.00 | 7,810.00 | 7,810.00 | 12.37% | 4,100 |
| Jun 15, 2026 | 7,250.00 | 7,320.00 | 6,950.00 | 6,950.00 | 6,950.00 | -0.86% | 700 |
| Jun 12, 2026 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 0.14% | 100 |
| Jun 10, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 100 |
| Jun 9, 2026 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.45% | 600 |
| Jun 8, 2026 | 7,050.00 | 7,050.00 | 6,900.00 | 6,900.00 | 6,900.00 | -0.72% | 400 |
| Jun 5, 2026 | 6,860.00 | 6,950.00 | 6,850.00 | 6,950.00 | 6,950.00 | -0.71% | 500 |
| Jun 4, 2026 | 6,920.00 | 7,000.00 | 6,920.00 | 7,000.00 | 7,000.00 | 2.19% | 200 |
| Jun 3, 2026 | 6,930.00 | 6,930.00 | 6,740.00 | 6,850.00 | 6,850.00 | -1.15% | 800 |
| Jun 1, 2026 | 6,890.00 | 6,980.00 | 6,890.00 | 6,930.00 | 6,930.00 | -0.29% | 1,000 |
| May 29, 2026 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | -0.71% | 100 |
| May 27, 2026 | 7,000.00 | 7,090.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 400 |
| May 26, 2026 | 6,900.00 | 7,000.00 | 6,850.00 | 7,000.00 | 7,000.00 | 1.30% | 800 |
| May 25, 2026 | 7,070.00 | 7,070.00 | 6,910.00 | 6,910.00 | 6,910.00 | -1.43% | 300 |
| May 21, 2026 | 7,200.00 | 7,200.00 | 7,010.00 | 7,010.00 | 7,010.00 | -3.58% | 300 |
| May 20, 2026 | 7,300.00 | 7,300.00 | 7,270.00 | 7,270.00 | 7,270.00 | 3.86% | 400 |
| May 18, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 400 |
| May 15, 2026 | 7,000.00 | 7,150.00 | 7,000.00 | 7,100.00 | 7,100.00 | 2.90% | 800 |
| May 14, 2026 | 6,940.00 | 6,940.00 | 6,700.00 | 6,900.00 | 6,900.00 | -1.43% | 1,400 |
| May 13, 2026 | 7,230.00 | 7,230.00 | 6,840.00 | 7,000.00 | 7,000.00 | -4.24% | 1,500 |
| May 11, 2026 | 7,300.00 | 7,390.00 | 7,300.00 | 7,310.00 | 7,310.00 | -0.54% | 500 |