Kyowakogyosyo Co.,Ltd. (TYO:5971)
Japan · Delayed Price · Currency is JPY 8,410.00
-290.00 (-3.33%)
Sep 11, 2026, 3:30 PM JST
Kyowakogyosyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8,550.00 | 8,550.00 | 8,400.00 | 8,410.00 | 8,410.00 | -3.33% | 700 |
| Sep 10, 2026 | 8,690.00 | 8,750.00 | 8,690.00 | 8,700.00 | 8,700.00 | - | 2,700 |
| Sep 8, 2026 | 8,440.00 | 8,700.00 | 8,440.00 | 8,700.00 | 8,700.00 | 4.95% | 1,500 |
| Sep 7, 2026 | 8,400.00 | 8,400.00 | 8,290.00 | 8,290.00 | 8,290.00 | 0.48% | 400 |
| Sep 3, 2026 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | -3.51% | 300 |
| Sep 2, 2026 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | - | 100 |
| Sep 1, 2026 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | -1.72% | 100 |
| Aug 31, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1.16% | 2,700 |
| Aug 28, 2026 | 8,370.00 | 8,610.00 | 8,370.00 | 8,600.00 | 8,600.00 | 2.75% | 1,700 |
| Aug 27, 2026 | 8,350.00 | 8,610.00 | 8,350.00 | 8,370.00 | 8,370.00 | -0.36% | 1,300 |
| Aug 26, 2026 | 8,380.00 | 8,400.00 | 8,350.00 | 8,400.00 | 8,400.00 | 0.24% | 1,600 |
| Aug 25, 2026 | 8,390.00 | 8,390.00 | 8,250.00 | 8,380.00 | 8,380.00 | -0.12% | 500 |
| Aug 24, 2026 | 7,970.00 | 8,390.00 | 7,970.00 | 8,390.00 | 8,390.00 | 7.29% | 2,100 |
| Aug 21, 2026 | 7,630.00 | 7,820.00 | 7,630.00 | 7,820.00 | 7,820.00 | -1.39% | 900 |
| Aug 20, 2026 | 8,080.00 | 8,080.00 | 7,920.00 | 7,930.00 | 7,930.00 | -1.86% | 600 |
| Aug 19, 2026 | 8,170.00 | 8,170.00 | 8,080.00 | 8,080.00 | 8,080.00 | -1.10% | 800 |
| Aug 18, 2026 | 8,300.00 | 8,300.00 | 8,150.00 | 8,170.00 | 8,170.00 | 0.25% | 500 |
| Aug 17, 2026 | 8,020.00 | 8,180.00 | 8,020.00 | 8,150.00 | 8,150.00 | -0.12% | 900 |
| Aug 14, 2026 | 7,880.00 | 8,160.00 | 7,880.00 | 8,160.00 | 8,160.00 | 3.82% | 900 |
| Aug 12, 2026 | 8,060.00 | 8,060.00 | 7,840.00 | 7,860.00 | 7,860.00 | -2.24% | 1,000 |
| Aug 10, 2026 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | - | 200 |
| Aug 7, 2026 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | - | 100 |
| Aug 6, 2026 | 8,030.00 | 8,160.00 | 8,030.00 | 8,040.00 | 8,040.00 | -1.47% | 500 |
| Aug 5, 2026 | 8,160.00 | 8,200.00 | 8,160.00 | 8,160.00 | 8,160.00 | 0.12% | 900 |
| Aug 4, 2026 | 8,160.00 | 8,160.00 | 8,150.00 | 8,150.00 | 8,150.00 | 1.75% | 900 |
| Aug 3, 2026 | 8,290.00 | 8,290.00 | 7,900.00 | 8,010.00 | 8,010.00 | -3.38% | 1,100 |
| 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 |