Skip to main content
logo
Kyokuto Kaihatsu Kogyo Co.,Ltd. (TYO:7226)
Japan flag Japan · Delayed Price · Currency is JPY
3,045.00
+5.00 (0.16%)
Mar 26, 2026, 9:44 AM JST

Kyokuto Kaihatsu Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20263,050.003,060.003,030.003,040.003,040.001.60%120,700
Mar 24, 20262,985.003,000.002,967.002,992.002,992.002.05%152,000
Mar 23, 20262,994.002,994.002,886.002,932.002,932.00-2.91%233,500
Mar 19, 20263,105.003,110.003,020.003,020.003,020.00-4.28%161,900
Mar 18, 20263,140.003,165.003,115.003,155.003,155.002.77%104,800
Mar 17, 20263,080.003,110.003,065.003,070.003,070.000.33%86,900
Mar 16, 20263,050.003,085.003,045.003,060.003,060.00-1.13%101,800
Mar 13, 20263,075.003,140.003,075.003,095.003,095.00-1.12%121,500
Mar 12, 20263,155.003,165.003,100.003,130.003,130.00-1.57%115,700
Mar 11, 20263,180.003,205.003,170.003,180.003,180.001.92%131,600
Mar 10, 20263,130.003,170.003,095.003,120.003,120.001.63%125,700
Mar 9, 20263,000.003,090.002,992.003,070.003,070.00-4.21%177,900
Mar 6, 20263,160.003,205.003,140.003,205.003,205.00-92,800
Mar 5, 20263,210.003,270.003,170.003,205.003,205.003.05%181,500
Mar 4, 20263,190.003,195.003,040.003,110.003,110.00-4.45%249,200
Mar 3, 20263,405.003,415.003,255.003,255.003,255.00-4.55%284,000
Mar 2, 20263,405.003,450.003,350.003,410.003,410.00-2.57%162,700
Feb 27, 20263,465.003,500.003,455.003,500.003,500.001.60%105,700
Feb 26, 20263,430.003,490.003,420.003,445.003,445.000.29%118,300
Feb 25, 20263,550.003,550.003,435.003,435.003,435.00-2.97%232,800
Feb 24, 20263,500.003,540.003,450.003,540.003,540.002.02%102,900
Feb 20, 20263,480.003,500.003,455.003,470.003,470.00-1.00%94,300
Feb 19, 20263,450.003,525.003,420.003,505.003,505.001.59%109,400
Feb 18, 20263,415.003,460.003,405.003,450.003,450.001.47%81,600
Feb 17, 20263,430.003,450.003,400.003,400.003,400.00-0.44%104,700
Feb 16, 20263,420.003,440.003,390.003,415.003,415.001.04%102,300
Feb 13, 20263,380.003,405.003,330.003,380.003,380.00-130,000
Feb 12, 20263,390.003,400.003,310.003,380.003,380.00-1.74%255,400
Feb 10, 20263,430.003,460.003,405.003,440.003,440.001.47%168,600
Feb 9, 20263,400.003,420.003,340.003,390.003,390.001.50%172,500
Feb 6, 20263,330.003,350.003,200.003,340.003,340.000.30%189,700
Feb 5, 20263,340.003,355.003,325.003,330.003,330.000.15%99,700
Feb 4, 20263,335.003,375.003,325.003,325.003,325.00-0.15%196,800
Feb 3, 20263,295.003,335.003,275.003,330.003,330.002.15%89,900
Feb 2, 20263,310.003,345.003,260.003,260.003,260.00-1.36%85,500
Jan 30, 20263,305.003,315.003,265.003,305.003,305.000.76%75,000
Jan 29, 20263,255.003,310.003,205.003,280.003,280.000.61%115,600
Jan 28, 20263,285.003,290.003,240.003,260.003,260.00-2.10%95,500
Jan 27, 20263,300.003,335.003,255.003,330.003,330.000.30%116,000
Jan 26, 20263,325.003,365.003,300.003,320.003,320.00-1.92%109,900
Jan 23, 20263,370.003,420.003,360.003,385.003,385.000.45%108,100
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