Skip to main content
Kyokuto Kaihatsu Kogyo Co.,Ltd. (TYO:7226)
Japan flag Japan · Delayed Price · Currency is JPY
2,029.00
-68.00 (-3.24%)
Nov 11, 2026, 3:30 PM JST

Kyokuto Kaihatsu Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20262,102.002,103.001,938.002,029.002,029.00-3.24%582,700
Nov 10, 20262,105.002,114.002,097.002,097.002,097.000.77%132,800
Nov 9, 20262,077.002,096.002,064.002,081.002,081.002.26%162,800
Nov 6, 20262,027.002,056.002,022.002,035.002,035.00-3.74%394,700
Nov 5, 20262,117.002,140.002,105.002,114.002,114.001.63%195,200
Nov 4, 20262,094.002,098.002,052.002,080.002,080.00-254,100
Nov 2, 20262,081.002,095.002,080.002,080.002,080.00-0.48%139,300
Oct 30, 20262,097.002,108.002,072.002,090.002,090.000.19%192,200
Oct 29, 20262,100.002,101.002,080.002,086.002,086.00-0.52%492,000
Oct 28, 20262,144.002,145.002,097.002,097.002,097.00-1.73%189,300
Oct 27, 20262,132.002,137.002,124.002,134.002,134.00-105,900
Oct 26, 20262,126.002,147.002,124.002,134.002,134.000.57%110,600
Oct 23, 20262,130.002,134.002,108.002,122.002,122.00-0.79%207,700
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