Kyosha Co., Ltd. (TYO:6837)
Japan · Delayed Price · Currency is JPY 299.00
-1.00 (-0.33%)
May 20, 2026, 11:30 AM JST
Kyosha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 299.00 | 300.00 | 297.00 | 300.00 | 300.00 | 0.33% | 5,900 |
| May 18, 2026 | 302.00 | 302.00 | 295.00 | 299.00 | 299.00 | -0.33% | 32,300 |
| May 15, 2026 | 303.00 | 303.00 | 288.00 | 300.00 | 300.00 | 1.69% | 70,000 |
| May 14, 2026 | 291.00 | 306.00 | 291.00 | 295.00 | 295.00 | 1.72% | 69,100 |
| May 13, 2026 | 288.00 | 291.00 | 288.00 | 290.00 | 290.00 | -0.34% | 25,100 |
| May 12, 2026 | 291.00 | 292.00 | 290.00 | 291.00 | 291.00 | - | 13,600 |
| May 11, 2026 | 292.00 | 293.00 | 290.00 | 291.00 | 291.00 | - | 11,900 |
| May 8, 2026 | 291.00 | 293.00 | 290.00 | 291.00 | 291.00 | - | 8,900 |
| May 7, 2026 | 291.00 | 293.00 | 288.00 | 291.00 | 291.00 | 0.69% | 20,500 |
| May 1, 2026 | 289.00 | 290.00 | 289.00 | 289.00 | 289.00 | -0.69% | 24,000 |
| Apr 30, 2026 | 292.00 | 293.00 | 290.00 | 291.00 | 291.00 | -0.34% | 6,500 |
| Apr 28, 2026 | 292.00 | 293.00 | 291.00 | 292.00 | 292.00 | 0.34% | 7,000 |
| Apr 27, 2026 | 294.00 | 294.00 | 291.00 | 291.00 | 291.00 | - | 13,000 |
| Apr 24, 2026 | 294.00 | 294.00 | 290.00 | 291.00 | 291.00 | - | 13,800 |
| Apr 23, 2026 | 293.00 | 293.00 | 291.00 | 291.00 | 291.00 | -0.68% | 4,500 |
| Apr 22, 2026 | 293.00 | 293.00 | 292.00 | 293.00 | 293.00 | - | 3,000 |
| Apr 21, 2026 | 294.00 | 294.00 | 292.00 | 293.00 | 293.00 | - | 4,700 |
| Apr 20, 2026 | 293.00 | 296.00 | 292.00 | 293.00 | 293.00 | - | 8,900 |
| Apr 17, 2026 | 292.00 | 295.00 | 290.00 | 293.00 | 293.00 | -0.34% | 16,500 |
| Apr 16, 2026 | 293.00 | 294.00 | 292.00 | 294.00 | 294.00 | 0.68% | 12,600 |
| Apr 15, 2026 | 293.00 | 293.00 | 291.00 | 292.00 | 292.00 | -0.34% | 5,800 |
| Apr 14, 2026 | 292.00 | 293.00 | 292.00 | 293.00 | 293.00 | 0.34% | 1,400 |
| Apr 13, 2026 | 293.00 | 293.00 | 291.00 | 292.00 | 292.00 | -0.34% | 4,800 |
| Apr 10, 2026 | 295.00 | 295.00 | 290.00 | 293.00 | 293.00 | -0.68% | 6,000 |
| Apr 9, 2026 | 296.00 | 296.00 | 292.00 | 295.00 | 295.00 | - | 3,900 |
| Apr 8, 2026 | 295.00 | 297.00 | 293.00 | 295.00 | 295.00 | 0.34% | 8,500 |
| Apr 7, 2026 | 293.00 | 294.00 | 292.00 | 294.00 | 294.00 | 0.34% | 2,800 |
| Apr 6, 2026 | 292.00 | 296.00 | 291.00 | 293.00 | 293.00 | 0.34% | 4,400 |
| Apr 3, 2026 | 289.00 | 294.00 | 289.00 | 292.00 | 292.00 | 1.39% | 2,700 |
| Apr 2, 2026 | 292.00 | 294.00 | 288.00 | 288.00 | 288.00 | -1.37% | 7,700 |
| Apr 1, 2026 | 292.00 | 293.00 | 290.00 | 292.00 | 292.00 | 1.04% | 7,800 |
| Mar 31, 2026 | 287.00 | 290.00 | 286.00 | 289.00 | 289.00 | 0.70% | 7,400 |
| Mar 30, 2026 | 292.00 | 292.00 | 284.00 | 287.00 | 287.00 | -2.71% | 20,600 |
| Mar 27, 2026 | 294.00 | 297.00 | 294.00 | 295.00 | 290.00 | - | 8,800 |
| Mar 26, 2026 | 298.00 | 298.00 | 295.00 | 295.00 | 290.00 | -1.01% | 3,300 |
| Mar 25, 2026 | 298.00 | 298.00 | 295.00 | 298.00 | 292.95 | 1.02% | 4,000 |
| Mar 24, 2026 | 295.00 | 297.00 | 292.00 | 295.00 | 290.00 | - | 6,900 |
| Mar 23, 2026 | 296.00 | 297.00 | 292.00 | 295.00 | 290.00 | -1.34% | 25,900 |
| Mar 19, 2026 | 299.00 | 301.00 | 297.00 | 299.00 | 293.93 | - | 11,300 |
| Mar 18, 2026 | 295.00 | 300.00 | 295.00 | 299.00 | 293.93 | 2.05% | 12,700 |
| Mar 17, 2026 | 298.00 | 298.00 | 293.00 | 293.00 | 288.03 | -1.01% | 7,500 |
| Mar 16, 2026 | 293.00 | 299.00 | 293.00 | 296.00 | 290.98 | 1.02% | 21,900 |
| Mar 13, 2026 | 294.00 | 294.00 | 292.00 | 293.00 | 288.03 | -0.34% | 4,700 |
| Mar 12, 2026 | 296.00 | 297.00 | 294.00 | 294.00 | 289.02 | -0.68% | 8,100 |
| Mar 11, 2026 | 293.00 | 298.00 | 293.00 | 296.00 | 290.98 | 1.37% | 4,100 |
| Mar 10, 2026 | 292.00 | 294.00 | 292.00 | 292.00 | 287.05 | - | 9,100 |
| Mar 9, 2026 | 291.00 | 292.00 | 288.00 | 292.00 | 287.05 | -1.68% | 16,000 |
| Mar 6, 2026 | 293.00 | 298.00 | 293.00 | 297.00 | 291.97 | 0.68% | 18,800 |
| Mar 5, 2026 | 291.00 | 295.00 | 291.00 | 295.00 | 290.00 | 3.15% | 19,000 |
| Mar 4, 2026 | 290.00 | 290.00 | 284.00 | 286.00 | 281.15 | -2.05% | 132,700 |