Skip to main content
logo
Kyokuto Kaihatsu Kogyo Co.,Ltd. (TYO:7226)
Japan flag Japan · Delayed Price · Currency is JPY
2,139.00
-5.00 (-0.23%)
Oct 22, 2026, 3:30 PM JST

Kyokuto Kaihatsu Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20262,146.002,157.002,135.002,139.002,139.00-0.23%160,900
Oct 21, 20262,163.002,163.002,140.002,144.002,144.00-0.05%143,600
Oct 20, 20262,162.002,165.002,144.002,145.002,145.00-0.83%134,400
Oct 19, 20262,165.002,171.002,151.002,163.002,163.00-0.09%101,800
Oct 16, 20262,120.002,167.002,120.002,165.002,165.002.17%177,800
Oct 15, 20262,142.002,142.002,112.002,119.002,119.00-1.26%235,900
Oct 14, 20262,146.002,157.002,140.002,146.002,146.00-109,500
Oct 13, 20262,141.002,151.002,127.002,146.002,146.000.94%153,000
Oct 9, 20262,129.002,129.002,114.002,126.002,126.000.28%188,100
Oct 8, 20262,141.002,142.002,081.002,120.002,120.00-1.76%402,400
Oct 7, 20262,145.002,164.002,141.002,158.002,158.000.42%178,200
Oct 6, 20262,140.002,157.002,137.002,149.002,149.000.56%178,600
Oct 5, 20262,136.002,144.002,128.002,137.002,137.000.09%193,200
Oct 2, 20262,160.002,167.002,134.002,135.002,135.00-1.88%298,400
Oct 1, 20262,215.002,221.002,163.002,176.002,176.00-1.67%420,200
Sep 30, 20262,210.002,221.002,196.002,213.002,213.000.45%290,100
Sep 29, 20262,225.002,240.002,203.002,203.002,203.00-1.65%375,100
Sep 28, 20262,333.002,334.002,300.002,300.002,240.00-0.86%399,100
Sep 25, 20262,320.002,326.002,300.002,320.002,259.480.52%268,700
Sep 24, 20262,321.002,323.002,304.002,308.002,247.79-0.17%223,100
Sep 18, 20262,331.002,335.002,307.002,312.002,251.69-0.64%231,900
Sep 17, 20262,320.002,330.002,317.002,327.002,266.300.74%145,700
Sep 16, 20262,306.002,319.002,303.002,310.002,249.740.87%153,400
Sep 15, 20262,300.002,310.002,290.002,290.002,230.26-0.82%200,400
Sep 14, 20262,265.002,309.002,263.002,309.002,248.771.94%173,200
Sep 11, 20262,250.002,280.002,248.002,265.002,205.91-0.44%223,300
Sep 10, 20262,273.002,279.002,250.002,275.002,215.65-0.04%254,900
Sep 9, 20262,270.002,284.002,266.002,276.002,216.630.26%229,400
Sep 8, 20262,294.002,296.002,270.002,270.002,210.78-1.26%283,600
Sep 7, 20262,310.002,321.002,295.002,299.002,239.030.22%174,000
Sep 4, 20262,302.002,307.002,290.002,294.002,234.16-0.30%233,100
Sep 3, 20262,314.002,326.002,301.002,301.002,240.97-0.13%175,500
Sep 2, 20262,313.002,329.002,297.002,304.002,243.90-1.71%334,700
Sep 1, 20262,308.002,355.002,306.002,344.002,282.851.56%298,800
Aug 31, 20262,330.002,330.002,297.002,308.002,247.79-1.24%307,500
Aug 28, 20262,346.002,353.002,332.002,337.002,276.03-0.55%241,600
Aug 27, 20262,360.002,377.002,348.002,350.002,288.70-0.09%169,400
Aug 26, 20262,352.002,371.002,351.002,352.002,290.640.04%139,700
Aug 25, 20262,365.002,372.002,351.002,351.002,289.67-0.47%148,600
Aug 24, 20262,355.002,370.002,350.002,362.002,300.380.68%154,200
Aug 21, 20262,332.002,347.002,325.002,346.002,284.800.17%169,900
Aug 20, 20262,326.002,347.002,320.002,342.002,280.901.39%211,600
Aug 19, 20262,340.002,340.002,305.002,310.002,249.74-1.70%240,900
Aug 18, 20262,349.002,364.002,341.002,350.002,288.70-0.17%156,100
Aug 17, 20262,355.002,362.002,348.002,354.002,292.590.38%124,800
Aug 14, 20262,325.002,365.002,322.002,345.002,283.830.73%198,700
Aug 13, 20262,329.002,338.002,315.002,328.002,267.270.13%232,500
Aug 12, 20262,339.002,342.002,323.002,325.002,264.35-0.17%169,300
Aug 10, 20262,335.002,357.002,319.002,329.002,268.24-0.26%192,300
Aug 7, 20262,333.002,379.002,278.002,335.002,274.091.52%307,900