Kyosha Co., Ltd. (TYO:6837)
Japan · Delayed Price · Currency is JPY 297.00
+2.00 (0.68%)
At close: Mar 6, 2026
Kyosha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 293.00 | 298.00 | 293.00 | 295.00 | - | - | 15,300 |
| Mar 5, 2026 | 291.00 | 295.00 | 291.00 | 295.00 | 295.00 | 3.15% | 19,000 |
| Mar 4, 2026 | 290.00 | 290.00 | 284.00 | 286.00 | 286.00 | -2.05% | 132,700 |
| Mar 3, 2026 | 300.00 | 300.00 | 291.00 | 292.00 | 292.00 | -2.34% | 57,800 |
| Mar 2, 2026 | 299.00 | 302.00 | 296.00 | 299.00 | 299.00 | -0.99% | 12,400 |
| Feb 27, 2026 | 303.00 | 303.00 | 297.00 | 302.00 | 302.00 | 0.33% | 18,100 |
| Feb 26, 2026 | 299.00 | 302.00 | 298.00 | 301.00 | 301.00 | 1.01% | 7,500 |
| Feb 25, 2026 | 299.00 | 299.00 | 297.00 | 298.00 | 298.00 | - | 10,000 |
| Feb 24, 2026 | 297.00 | 300.00 | 297.00 | 298.00 | 298.00 | 0.34% | 8,100 |
| Feb 20, 2026 | 298.00 | 298.00 | 296.00 | 297.00 | 297.00 | -0.34% | 5,700 |
| Feb 19, 2026 | 298.00 | 299.00 | 296.00 | 298.00 | 298.00 | - | 8,100 |
| Feb 18, 2026 | 297.00 | 300.00 | 297.00 | 298.00 | 298.00 | 0.34% | 10,800 |
| Feb 17, 2026 | 295.00 | 298.00 | 295.00 | 297.00 | 297.00 | 0.34% | 14,400 |
| Feb 16, 2026 | 298.00 | 299.00 | 293.00 | 296.00 | 296.00 | -2.95% | 45,100 |
| Feb 13, 2026 | 304.00 | 309.00 | 304.00 | 305.00 | 305.00 | - | 24,500 |
| Feb 12, 2026 | 303.00 | 306.00 | 301.00 | 305.00 | 305.00 | 2.01% | 29,000 |
| Feb 10, 2026 | 298.00 | 302.00 | 298.00 | 299.00 | 299.00 | - | 19,100 |
| Feb 9, 2026 | 299.00 | 301.00 | 296.00 | 299.00 | 299.00 | 1.01% | 12,400 |
| Feb 6, 2026 | 297.00 | 297.00 | 295.00 | 296.00 | 296.00 | -0.34% | 10,200 |
| Feb 5, 2026 | 295.00 | 298.00 | 295.00 | 297.00 | 297.00 | -1.00% | 51,000 |
| Feb 4, 2026 | 295.00 | 300.00 | 295.00 | 300.00 | 300.00 | 0.33% | 22,400 |
| Feb 3, 2026 | 294.00 | 299.00 | 294.00 | 299.00 | 299.00 | - | 46,700 |
| Feb 2, 2026 | 297.00 | 301.00 | 297.00 | 299.00 | 299.00 | 0.67% | 31,500 |
| Jan 30, 2026 | 293.00 | 302.00 | 293.00 | 297.00 | 297.00 | -1.00% | 37,000 |
| Jan 29, 2026 | 298.00 | 301.00 | 298.00 | 300.00 | 300.00 | -0.33% | 30,700 |
| Jan 28, 2026 | 303.00 | 304.00 | 300.00 | 301.00 | 301.00 | -0.66% | 6,400 |
| Jan 27, 2026 | 306.00 | 306.00 | 300.00 | 303.00 | 303.00 | -0.66% | 19,800 |
| Jan 26, 2026 | 306.00 | 307.00 | 305.00 | 305.00 | 305.00 | 0.33% | 3,700 |
| 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 |