Kyowakogyosyo Co.,Ltd. (TYO:5971)
Japan · Delayed Price · Currency is JPY 7,550.00
-180.00 (-2.33%)
Jun 19, 2026, 12:30 PM JST
Kyowakogyosyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 7,300.00 | 7,350.00 | 7,300.00 | 7,350.00 | 7,350.00 | 0.41% | 700 |
| May 7, 2026 | 7,380.00 | 7,520.00 | 7,320.00 | 7,320.00 | 7,320.00 | 0.69% | 1,000 |
| May 1, 2026 | 7,200.00 | 7,420.00 | 7,200.00 | 7,270.00 | 7,270.00 | -4.22% | 2,900 |
| Apr 30, 2026 | 7,470.00 | 7,760.00 | 7,470.00 | 7,590.00 | 7,590.00 | -2.32% | 400 |
| Apr 28, 2026 | 7,630.00 | 7,770.00 | 7,240.00 | 7,770.00 | 7,770.00 | 0.26% | 2,300 |
| Apr 27, 2026 | 7,660.00 | 7,830.00 | 7,660.00 | 7,830.00 | 7,750.00 | 0.26% | 1,100 |
| Apr 24, 2026 | 7,810.00 | 7,820.00 | 7,790.00 | 7,810.00 | 7,730.20 | -0.38% | 700 |
| Apr 23, 2026 | 7,860.00 | 7,860.00 | 7,840.00 | 7,840.00 | 7,759.90 | -0.13% | 200 |
| Apr 22, 2026 | 7,870.00 | 7,890.00 | 7,850.00 | 7,850.00 | 7,769.80 | - | 300 |
| Apr 21, 2026 | 7,800.00 | 7,880.00 | 7,800.00 | 7,850.00 | 7,769.80 | -0.25% | 700 |
| Apr 20, 2026 | 7,860.00 | 7,900.00 | 7,860.00 | 7,870.00 | 7,789.59 | 0.77% | 800 |
| Apr 17, 2026 | 7,750.00 | 7,820.00 | 7,750.00 | 7,810.00 | 7,730.20 | 0.77% | 300 |
| Apr 16, 2026 | 7,800.00 | 7,800.00 | 7,750.00 | 7,750.00 | 7,670.82 | -0.26% | 700 |
| Apr 15, 2026 | 7,760.00 | 7,770.00 | 7,760.00 | 7,770.00 | 7,690.61 | 0.13% | 1,200 |
| Apr 14, 2026 | 7,750.00 | 7,760.00 | 7,580.00 | 7,760.00 | 7,680.72 | 0.13% | 800 |
| Apr 13, 2026 | 7,760.00 | 7,760.00 | 7,750.00 | 7,750.00 | 7,670.82 | -0.13% | 400 |
| Apr 10, 2026 | 7,770.00 | 7,770.00 | 7,760.00 | 7,760.00 | 7,680.72 | -0.13% | 700 |
| Apr 9, 2026 | 7,870.00 | 7,870.00 | 7,770.00 | 7,770.00 | 7,690.61 | -1.27% | 600 |
| Apr 8, 2026 | 7,950.00 | 7,950.00 | 7,870.00 | 7,870.00 | 7,789.59 | -1.01% | 200 |
| Apr 7, 2026 | 7,880.00 | 7,970.00 | 7,820.00 | 7,950.00 | 7,868.77 | -0.38% | 800 |
| Apr 6, 2026 | 7,870.00 | 8,000.00 | 7,870.00 | 7,980.00 | 7,898.47 | 1.40% | 400 |
| Apr 3, 2026 | 7,820.00 | 7,900.00 | 7,740.00 | 7,870.00 | 7,789.59 | 0.90% | 800 |
| Apr 2, 2026 | 7,780.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,720.31 | 0.26% | 1,000 |
| Apr 1, 2026 | 7,800.00 | 7,990.00 | 7,760.00 | 7,780.00 | 7,700.51 | -0.26% | 2,500 |
| Mar 31, 2026 | 7,620.00 | 7,880.00 | 7,620.00 | 7,800.00 | 7,720.31 | 2.36% | 2,200 |
| Mar 30, 2026 | 7,380.00 | 7,620.00 | 7,380.00 | 7,620.00 | 7,542.15 | -0.78% | 600 |