Skip to main content
logo
Kyokuto Kaihatsu Kogyo Co.,Ltd. (TYO:7226)
Japan flag Japan · Delayed Price · Currency is JPY
3,250.00
+140.00 (4.50%)
Mar 5, 2026, 10:25 AM JST

Kyokuto Kaihatsu Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263,190.003,195.003,055.003,055.00--6.14%137,500
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
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