Kyosha Co., Ltd. (TYO:6837)
Japan · Delayed Price · Currency is JPY 373.00
-2.00 (-0.53%)
Aug 21, 2026, 3:30 PM JST
Kyosha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 375.00 | 377.00 | 371.00 | 373.00 | 373.00 | -0.53% | 23,000 |
| Aug 20, 2026 | 372.00 | 378.00 | 372.00 | 375.00 | 375.00 | 0.81% | 15,600 |
| Aug 19, 2026 | 382.00 | 382.00 | 370.00 | 372.00 | 372.00 | -2.87% | 57,000 |
| Aug 18, 2026 | 390.00 | 395.00 | 382.00 | 383.00 | 383.00 | -2.30% | 84,200 |
| Aug 17, 2026 | 381.00 | 392.00 | 379.00 | 392.00 | 392.00 | 5.66% | 190,900 |
| Aug 14, 2026 | 365.00 | 375.00 | 362.00 | 371.00 | 371.00 | 2.20% | 85,800 |
| Aug 13, 2026 | 365.00 | 371.00 | 359.00 | 363.00 | 363.00 | -0.27% | 113,400 |
| Aug 12, 2026 | 362.00 | 371.00 | 360.00 | 364.00 | 364.00 | 2.82% | 155,700 |
| Aug 10, 2026 | 352.00 | 359.00 | 350.00 | 354.00 | 354.00 | 0.85% | 85,300 |
| Aug 7, 2026 | 350.00 | 362.00 | 345.00 | 351.00 | 351.00 | 0.86% | 133,000 |
| Aug 6, 2026 | 337.00 | 349.00 | 336.00 | 348.00 | 348.00 | 2.65% | 81,600 |
| Aug 5, 2026 | 345.00 | 346.00 | 336.00 | 339.00 | 339.00 | - | 101,900 |
| Aug 4, 2026 | 334.00 | 340.00 | 333.00 | 339.00 | 339.00 | 1.50% | 51,000 |
| Aug 3, 2026 | 333.00 | 335.00 | 331.00 | 334.00 | 334.00 | 0.30% | 10,600 |
| Jul 31, 2026 | 340.00 | 342.00 | 333.00 | 333.00 | 333.00 | -0.60% | 55,000 |
| Jul 30, 2026 | 332.00 | 339.00 | 331.00 | 335.00 | 335.00 | 1.52% | 14,400 |
| Jul 29, 2026 | 331.00 | 336.00 | 328.00 | 330.00 | 330.00 | -0.30% | 46,400 |
| Jul 28, 2026 | 336.00 | 336.00 | 330.00 | 331.00 | 331.00 | -1.19% | 72,800 |
| Jul 27, 2026 | 342.00 | 342.00 | 333.00 | 335.00 | 335.00 | -2.62% | 42,100 |
| Jul 24, 2026 | 349.00 | 349.00 | 336.00 | 344.00 | 344.00 | -1.15% | 45,900 |
| Jul 23, 2026 | 344.00 | 348.00 | 344.00 | 348.00 | 348.00 | 0.58% | 13,300 |
| Jul 22, 2026 | 352.00 | 352.00 | 345.00 | 346.00 | 346.00 | -0.29% | 38,100 |
| Jul 21, 2026 | 338.00 | 347.00 | 335.00 | 347.00 | 347.00 | 3.89% | 53,600 |
| Jul 17, 2026 | 345.00 | 346.00 | 330.00 | 334.00 | 334.00 | -4.02% | 132,700 |
| Jul 16, 2026 | 358.00 | 358.00 | 346.00 | 348.00 | 348.00 | -1.42% | 45,500 |
| Jul 15, 2026 | 354.00 | 357.00 | 351.00 | 353.00 | 353.00 | 1.44% | 26,000 |
| Jul 14, 2026 | 354.00 | 356.00 | 345.00 | 348.00 | 348.00 | -2.52% | 151,000 |
| Jul 13, 2026 | 360.00 | 366.00 | 357.00 | 357.00 | 357.00 | -0.83% | 79,300 |
| Jul 10, 2026 | 376.00 | 377.00 | 360.00 | 360.00 | 360.00 | -2.96% | 70,500 |
| Jul 9, 2026 | 375.00 | 378.00 | 368.00 | 371.00 | 371.00 | -1.07% | 39,500 |
| Jul 8, 2026 | 373.00 | 384.00 | 370.00 | 375.00 | 375.00 | -1.06% | 99,300 |
| Jul 7, 2026 | 386.00 | 390.00 | 377.00 | 379.00 | 379.00 | -2.07% | 111,600 |
| Jul 6, 2026 | 410.00 | 410.00 | 384.00 | 387.00 | 387.00 | -4.44% | 144,100 |
| Jul 3, 2026 | 399.00 | 408.00 | 382.00 | 405.00 | 405.00 | 2.02% | 187,400 |
| Jul 2, 2026 | 438.00 | 438.00 | 392.00 | 397.00 | 397.00 | -5.25% | 444,300 |
| Jul 1, 2026 | 394.00 | 430.00 | 389.00 | 419.00 | 419.00 | 12.94% | 877,700 |
| Jun 30, 2026 | 371.00 | 376.00 | 365.00 | 371.00 | 371.00 | -0.27% | 38,100 |
| Jun 29, 2026 | 379.00 | 381.00 | 371.00 | 372.00 | 372.00 | -0.80% | 41,900 |
| Jun 26, 2026 | 389.00 | 389.00 | 370.00 | 375.00 | 375.00 | -4.34% | 82,100 |
| Jun 25, 2026 | 375.00 | 395.00 | 374.00 | 392.00 | 392.00 | 5.95% | 95,300 |
| Jun 24, 2026 | 382.00 | 386.00 | 368.00 | 370.00 | 370.00 | -3.39% | 79,900 |
| Jun 23, 2026 | 387.00 | 398.00 | 382.00 | 383.00 | 383.00 | -1.03% | 88,900 |
| Jun 22, 2026 | 385.00 | 396.00 | 383.00 | 387.00 | 387.00 | 1.04% | 139,500 |
| Jun 19, 2026 | 384.00 | 424.00 | 376.00 | 383.00 | 383.00 | - | 666,700 |
| Jun 18, 2026 | 376.00 | 392.00 | 365.00 | 383.00 | 383.00 | 4.08% | 261,600 |
| Jun 17, 2026 | 354.00 | 393.00 | 354.00 | 368.00 | 368.00 | 3.95% | 387,400 |
| Jun 16, 2026 | 356.00 | 365.00 | 347.00 | 354.00 | 354.00 | 0.57% | 167,000 |
| Jun 15, 2026 | 353.00 | 359.00 | 349.00 | 352.00 | 352.00 | -0.85% | 58,400 |
| Jun 12, 2026 | 365.00 | 369.00 | 354.00 | 355.00 | 355.00 | -2.20% | 148,000 |
| Jun 11, 2026 | 354.00 | 363.00 | 351.00 | 363.00 | 363.00 | 0.28% | 30,300 |