Kyosha Co., Ltd. (TYO:6837)
Japan · Delayed Price · Currency is JPY 419.00
-20.00 (-4.56%)
Oct 22, 2026, 3:30 PM JST
Kyosha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 439.00 | 439.00 | 418.00 | 419.00 | 419.00 | -4.56% | 53,200 |
| Oct 21, 2026 | 427.00 | 441.00 | 427.00 | 439.00 | 439.00 | 2.81% | 53,100 |
| Oct 20, 2026 | 435.00 | 435.00 | 422.00 | 427.00 | 427.00 | - | 40,300 |
| Oct 19, 2026 | 423.00 | 432.00 | 412.00 | 427.00 | 427.00 | -0.93% | 43,300 |
| Oct 16, 2026 | 427.00 | 443.00 | 427.00 | 431.00 | 431.00 | 1.41% | 52,700 |
| Oct 15, 2026 | 450.00 | 453.00 | 424.00 | 425.00 | 425.00 | -8.21% | 93,600 |
| Oct 14, 2026 | 474.00 | 480.00 | 455.00 | 463.00 | 463.00 | -3.34% | 79,200 |
| Oct 13, 2026 | 447.00 | 484.00 | 434.00 | 479.00 | 479.00 | 7.16% | 129,300 |
| Oct 9, 2026 | 423.00 | 448.00 | 419.00 | 447.00 | 447.00 | 3.00% | 54,100 |
| Oct 8, 2026 | 440.00 | 452.00 | 430.00 | 434.00 | 434.00 | -1.59% | 60,900 |
| Oct 7, 2026 | 445.00 | 456.00 | 434.00 | 441.00 | 441.00 | -0.90% | 64,800 |
| Oct 6, 2026 | 432.00 | 450.00 | 428.00 | 445.00 | 445.00 | 4.95% | 142,800 |
| Oct 5, 2026 | 417.00 | 426.00 | 403.00 | 424.00 | 424.00 | 3.67% | 63,200 |
| Oct 2, 2026 | 404.00 | 409.00 | 398.00 | 409.00 | 409.00 | - | 23,600 |
| Oct 1, 2026 | 414.00 | 415.00 | 405.00 | 409.00 | 409.00 | -1.21% | 35,000 |
| Sep 30, 2026 | 427.00 | 430.00 | 405.00 | 414.00 | 414.00 | -2.82% | 58,400 |
| Sep 29, 2026 | 424.00 | 426.00 | 415.00 | 426.00 | 426.00 | 2.16% | 91,500 |
| Sep 28, 2026 | 400.00 | 424.00 | 400.00 | 417.00 | 417.00 | 4.77% | 133,400 |
| Sep 25, 2026 | 404.00 | 404.00 | 392.00 | 398.00 | 398.00 | -1.49% | 67,900 |
| Sep 24, 2026 | 387.00 | 405.00 | 386.00 | 404.00 | 404.00 | 5.76% | 149,800 |
| Sep 18, 2026 | 369.00 | 384.00 | 365.00 | 382.00 | 382.00 | 4.09% | 62,300 |
| Sep 17, 2026 | 367.00 | 370.00 | 363.00 | 367.00 | 367.00 | 0.27% | 15,600 |
| Sep 16, 2026 | 363.00 | 370.00 | 363.00 | 366.00 | 366.00 | 0.83% | 17,900 |
| Sep 15, 2026 | 358.00 | 368.00 | 358.00 | 363.00 | 363.00 | 1.40% | 11,000 |
| Sep 14, 2026 | 356.00 | 360.00 | 355.00 | 358.00 | 358.00 | -1.38% | 57,300 |
| Sep 11, 2026 | 364.00 | 364.00 | 355.00 | 363.00 | 363.00 | -0.27% | 30,400 |
| Sep 10, 2026 | 363.00 | 366.00 | 363.00 | 364.00 | 364.00 | 0.28% | 16,500 |
| Sep 9, 2026 | 361.00 | 368.00 | 361.00 | 363.00 | 363.00 | 0.55% | 28,200 |
| Sep 8, 2026 | 372.00 | 373.00 | 361.00 | 361.00 | 361.00 | -2.96% | 37,300 |
| Sep 7, 2026 | 370.00 | 378.00 | 370.00 | 372.00 | 372.00 | 0.27% | 18,000 |
| Sep 4, 2026 | 366.00 | 373.00 | 366.00 | 371.00 | 371.00 | 1.64% | 9,000 |
| Sep 3, 2026 | 369.00 | 371.00 | 365.00 | 365.00 | 365.00 | -1.08% | 13,800 |
| Sep 2, 2026 | 372.00 | 373.00 | 365.00 | 369.00 | 369.00 | -1.86% | 40,100 |
| Sep 1, 2026 | 371.00 | 379.00 | 371.00 | 376.00 | 376.00 | 0.53% | 18,500 |
| Aug 31, 2026 | 376.00 | 376.00 | 365.00 | 374.00 | 374.00 | -0.80% | 46,700 |
| Aug 28, 2026 | 378.00 | 378.00 | 375.00 | 377.00 | 377.00 | 0.53% | 11,900 |
| Aug 27, 2026 | 380.00 | 382.00 | 375.00 | 375.00 | 375.00 | -0.79% | 29,600 |
| Aug 26, 2026 | 370.00 | 385.00 | 370.00 | 378.00 | 378.00 | 2.16% | 48,500 |
| Aug 25, 2026 | 371.00 | 373.00 | 368.00 | 370.00 | 370.00 | -0.27% | 19,600 |
| Aug 24, 2026 | 375.00 | 375.00 | 370.00 | 371.00 | 371.00 | -0.54% | 19,700 |
| 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 |