Skip to main content
logo
Kyokuto Kaihatsu Kogyo Co.,Ltd. (TYO:7226)
Japan flag Japan · Delayed Price · Currency is JPY
3,385.00
+15.00 (0.45%)
Jan 23, 2026, 3:30 PM JST

Kyokuto Kaihatsu Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20263,360.003,385.003,330.003,370.003,370.000.75%94,500
Jan 21, 20263,340.003,370.003,320.003,345.003,345.00-0.74%82,000
Jan 20, 20263,400.003,415.003,355.003,370.003,370.00-0.88%92,100
Jan 19, 20263,365.003,415.003,355.003,400.003,400.000.74%90,200
Jan 16, 20263,330.003,375.003,325.003,375.003,375.001.20%70,100
Jan 15, 20263,315.003,360.003,305.003,335.003,335.000.60%112,000
Jan 14, 20263,330.003,345.003,300.003,315.003,315.00-87,400
Jan 13, 20263,370.003,370.003,290.003,315.003,315.002.00%128,700
Jan 9, 20263,225.003,270.003,225.003,250.003,250.001.56%114,800
Jan 8, 20263,195.003,235.003,185.003,200.003,200.00-0.16%89,800
Jan 7, 20263,195.003,235.003,175.003,205.003,205.00-90,300
Jan 6, 20263,170.003,220.003,165.003,205.003,205.001.91%128,100
Jan 5, 20263,140.003,155.003,065.003,145.003,145.000.48%141,100
Dec 30, 20253,165.003,190.003,130.003,130.003,130.00-1.42%98,800
Dec 29, 20253,110.003,175.003,105.003,175.003,175.001.76%217,800
Dec 26, 20253,125.003,140.003,085.003,120.003,120.000.32%110,800
Dec 25, 20253,060.003,115.003,030.003,110.003,110.002.47%151,300
Dec 24, 20253,030.003,055.003,015.003,035.003,035.000.66%165,500
Dec 23, 20252,984.003,030.002,970.003,015.003,015.000.87%180,300
Dec 22, 20252,967.002,996.002,950.002,989.002,989.001.29%214,400
Dec 19, 20252,892.002,953.002,890.002,951.002,951.002.18%235,200
Dec 18, 20252,876.002,905.002,863.002,888.002,888.000.38%170,700
Dec 17, 20252,894.002,894.002,862.002,877.002,877.000.45%146,500
Dec 16, 20252,888.002,892.002,850.002,864.002,864.00-0.59%155,400
Dec 15, 20252,854.002,896.002,852.002,881.002,881.000.95%131,500
Dec 12, 20252,800.002,862.002,762.002,854.002,854.003.78%181,500
Dec 11, 20252,820.002,820.002,742.002,750.002,750.00-1.11%123,600
Dec 10, 20252,802.002,821.002,781.002,781.002,781.00-0.61%101,000
Dec 9, 20252,819.002,829.002,787.002,798.002,798.00-0.74%110,600
Dec 8, 20252,796.002,820.002,787.002,819.002,819.001.51%68,700
Dec 5, 20252,807.002,807.002,766.002,777.002,777.00-1.10%95,900
Dec 4, 20252,773.002,813.002,773.002,808.002,808.001.08%112,300
Dec 3, 20252,799.002,799.002,745.002,778.002,778.000.07%118,300
Dec 2, 20252,782.002,791.002,757.002,776.002,776.00-0.22%109,300
Dec 1, 20252,807.002,813.002,775.002,782.002,782.00-0.86%81,200
Nov 28, 20252,755.002,806.002,755.002,806.002,806.001.34%145,300
Nov 27, 20252,760.002,774.002,756.002,769.002,769.000.04%93,800
Nov 26, 20252,750.002,770.002,711.002,768.002,768.002.10%97,700
Nov 25, 20252,746.002,752.002,692.002,711.002,711.00-0.66%89,200
Nov 21, 20252,732.002,765.002,713.002,729.002,729.00-0.84%602,800
Nov 20, 20252,681.002,752.002,662.002,752.002,752.003.97%490,000
Nov 19, 20252,650.002,679.002,612.002,647.002,647.00-0.11%182,100
Nov 18, 20252,727.002,739.002,650.002,650.002,650.00-2.47%159,100
Nov 17, 20252,715.002,731.002,692.002,717.002,717.000.26%124,800
Nov 14, 20252,723.002,757.002,708.002,710.002,710.00-0.70%196,300
Nov 13, 20252,774.002,810.002,720.002,729.002,729.00-0.47%252,000
Nov 12, 20252,668.002,787.002,652.002,742.002,742.003.28%269,000
Nov 11, 20252,678.002,680.002,622.002,655.002,655.00-0.93%101,900
Nov 10, 20252,653.002,682.002,643.002,680.002,680.001.02%96,400
Nov 7, 20252,641.002,653.002,621.002,653.002,653.000.45%129,000