Kyosha Co., Ltd. (TYO:6837)
Japan · Delayed Price · Currency is JPY 304.00
+4.00 (1.33%)
Jan 23, 2026, 3:30 PM JST
Kyosha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 302.00 | 311.00 | 301.00 | 304.00 | 304.00 | 1.33% | 23,000 |
| Jan 22, 2026 | 303.00 | 304.00 | 300.00 | 300.00 | 300.00 | -0.66% | 18,900 |
| Jan 21, 2026 | 303.00 | 305.00 | 302.00 | 302.00 | 302.00 | -1.63% | 10,500 |
| Jan 20, 2026 | 307.00 | 308.00 | 307.00 | 307.00 | 307.00 | - | 8,600 |
| Jan 19, 2026 | 306.00 | 310.00 | 302.00 | 307.00 | 307.00 | 0.33% | 20,600 |
| Jan 16, 2026 | 308.00 | 308.00 | 305.00 | 306.00 | 306.00 | -0.33% | 4,500 |
| Jan 15, 2026 | 303.00 | 309.00 | 303.00 | 307.00 | 307.00 | 1.32% | 5,500 |
| Jan 14, 2026 | 309.00 | 312.00 | 299.00 | 303.00 | 303.00 | -1.94% | 49,000 |
| Jan 13, 2026 | 314.00 | 314.00 | 303.00 | 309.00 | 309.00 | -0.64% | 21,800 |
| Jan 9, 2026 | 302.00 | 313.00 | 302.00 | 311.00 | 311.00 | 3.67% | 50,500 |
| Jan 8, 2026 | 302.00 | 304.00 | 300.00 | 300.00 | 300.00 | -0.66% | 8,600 |
| Jan 7, 2026 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | 1.00% | 15,200 |
| Jan 6, 2026 | 297.00 | 300.00 | 296.00 | 299.00 | 299.00 | 1.01% | 26,200 |
| Jan 5, 2026 | 298.00 | 298.00 | 295.00 | 296.00 | 296.00 | 0.34% | 14,100 |
| Dec 30, 2025 | 292.00 | 295.00 | 292.00 | 295.00 | 295.00 | 1.03% | 16,200 |
| Dec 29, 2025 | 293.00 | 294.00 | 290.00 | 292.00 | 292.00 | 1.04% | 16,800 |
| Dec 26, 2025 | 290.00 | 292.00 | 289.00 | 289.00 | 289.00 | - | 47,700 |
| Dec 25, 2025 | 292.00 | 292.00 | 288.00 | 289.00 | 289.00 | -1.03% | 60,400 |
| Dec 24, 2025 | 292.00 | 295.00 | 291.00 | 292.00 | 292.00 | -0.34% | 18,300 |
| Dec 23, 2025 | 292.00 | 294.00 | 291.00 | 293.00 | 293.00 | 0.34% | 28,500 |
| Dec 22, 2025 | 295.00 | 295.00 | 290.00 | 292.00 | 292.00 | -1.02% | 35,900 |
| Dec 19, 2025 | 295.00 | 296.00 | 290.00 | 295.00 | 295.00 | -1.01% | 49,500 |
| Dec 18, 2025 | 297.00 | 300.00 | 295.00 | 298.00 | 298.00 | 0.34% | 15,700 |
| Dec 17, 2025 | 300.00 | 300.00 | 297.00 | 297.00 | 297.00 | -0.34% | 8,200 |
| Dec 16, 2025 | 303.00 | 303.00 | 298.00 | 298.00 | 298.00 | -1.32% | 14,300 |
| Dec 15, 2025 | 303.00 | 304.00 | 299.00 | 302.00 | 302.00 | 0.33% | 31,900 |
| Dec 12, 2025 | 304.00 | 304.00 | 299.00 | 301.00 | 301.00 | 0.33% | 16,500 |
| Dec 11, 2025 | 304.00 | 304.00 | 298.00 | 300.00 | 300.00 | -0.33% | 25,700 |
| Dec 10, 2025 | 296.00 | 301.00 | 295.00 | 301.00 | 301.00 | 1.69% | 52,400 |
| Dec 9, 2025 | 293.00 | 297.00 | 293.00 | 296.00 | 296.00 | 1.02% | 41,900 |
| Dec 8, 2025 | 294.00 | 294.00 | 292.00 | 293.00 | 293.00 | - | 24,200 |
| Dec 5, 2025 | 294.00 | 297.00 | 293.00 | 293.00 | 293.00 | -0.34% | 58,500 |
| Dec 4, 2025 | 294.00 | 296.00 | 294.00 | 294.00 | 294.00 | - | 14,800 |
| Dec 3, 2025 | 299.00 | 299.00 | 294.00 | 294.00 | 294.00 | -1.34% | 23,300 |
| Dec 2, 2025 | 300.00 | 301.00 | 296.00 | 298.00 | 298.00 | -0.67% | 19,400 |
| Dec 1, 2025 | 296.00 | 302.00 | 296.00 | 300.00 | 300.00 | - | 22,700 |
| Nov 28, 2025 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 2.04% | 25,100 |
| Nov 27, 2025 | 296.00 | 299.00 | 294.00 | 294.00 | 294.00 | -0.34% | 20,600 |
| Nov 26, 2025 | 291.00 | 299.00 | 288.00 | 295.00 | 295.00 | 0.34% | 77,800 |
| Nov 25, 2025 | 301.00 | 301.00 | 292.00 | 294.00 | 294.00 | -2.33% | 97,200 |
| Nov 21, 2025 | 299.00 | 303.00 | 299.00 | 301.00 | 301.00 | -0.33% | 17,200 |
| Nov 20, 2025 | 300.00 | 303.00 | 299.00 | 302.00 | 302.00 | 1.34% | 17,200 |
| Nov 19, 2025 | 305.00 | 305.00 | 298.00 | 298.00 | 298.00 | -2.30% | 82,200 |
| Nov 18, 2025 | 310.00 | 311.00 | 305.00 | 305.00 | 305.00 | -1.61% | 89,700 |
| Nov 17, 2025 | 312.00 | 316.00 | 305.00 | 310.00 | 310.00 | -15.30% | 191,400 |
| Nov 14, 2025 | 362.00 | 366.00 | 360.00 | 366.00 | 366.00 | 1.39% | 33,200 |
| Nov 13, 2025 | 362.00 | 362.00 | 361.00 | 361.00 | 361.00 | - | 4,900 |
| Nov 12, 2025 | 362.00 | 363.00 | 358.00 | 361.00 | 361.00 | - | 12,500 |
| Nov 11, 2025 | 363.00 | 363.00 | 357.00 | 361.00 | 361.00 | -0.55% | 23,500 |
| Nov 10, 2025 | 362.00 | 363.00 | 361.00 | 363.00 | 363.00 | - | 28,400 |