Skip to main content
logo
Kyokuto Kaihatsu Kogyo Co.,Ltd. (TYO:7226)
Japan flag Japan · Delayed Price · Currency is JPY
2,276.00
+1.00 (0.04%)
Sep 11, 2026, 10:15 AM JST

Kyokuto Kaihatsu Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20262,273.002,279.002,250.002,275.002,275.00-0.04%254,900
Sep 9, 20262,270.002,284.002,266.002,276.002,276.000.26%229,400
Sep 8, 20262,294.002,296.002,270.002,270.002,270.00-1.26%283,600
Sep 7, 20262,310.002,321.002,295.002,299.002,299.000.22%174,000
Sep 4, 20262,302.002,307.002,290.002,294.002,294.00-0.30%233,100
Sep 3, 20262,314.002,326.002,301.002,301.002,301.00-0.13%175,500
Sep 2, 20262,313.002,329.002,297.002,304.002,304.00-1.71%334,700
Sep 1, 20262,308.002,355.002,306.002,344.002,344.001.56%298,800
Aug 31, 20262,330.002,330.002,297.002,308.002,308.00-1.24%307,500
Aug 28, 20262,346.002,353.002,332.002,337.002,337.00-0.55%241,600
Aug 27, 20262,360.002,377.002,348.002,350.002,350.00-0.09%169,400
Aug 26, 20262,352.002,371.002,351.002,352.002,352.000.04%139,700
Aug 25, 20262,365.002,372.002,351.002,351.002,351.00-0.47%148,600
Aug 24, 20262,355.002,370.002,350.002,362.002,362.000.68%154,200
Aug 21, 20262,332.002,347.002,325.002,346.002,346.000.17%169,900
Aug 20, 20262,326.002,347.002,320.002,342.002,342.001.39%211,600
Aug 19, 20262,340.002,340.002,305.002,310.002,310.00-1.70%240,900
Aug 18, 20262,349.002,364.002,341.002,350.002,350.00-0.17%156,100
Aug 17, 20262,355.002,362.002,348.002,354.002,354.000.38%124,800
Aug 14, 20262,325.002,365.002,322.002,345.002,345.000.73%198,700
Aug 13, 20262,329.002,338.002,315.002,328.002,328.000.13%232,500
Aug 12, 20262,339.002,342.002,323.002,325.002,325.00-0.17%169,300
Aug 10, 20262,335.002,357.002,319.002,329.002,329.00-0.26%192,300
Aug 7, 20262,333.002,379.002,278.002,335.002,335.001.52%307,900
Aug 6, 20262,286.002,329.002,280.002,300.002,300.001.14%265,400
Aug 5, 20262,276.002,295.002,273.002,274.002,274.00-0.04%173,500
Aug 4, 20262,303.002,315.002,272.002,275.002,275.00-1.77%184,100
Aug 3, 20262,335.002,335.002,266.002,316.002,316.00-1.61%233,600
Jul 31, 20262,361.002,380.002,338.002,354.002,354.00-0.21%175,700
Jul 30, 20262,351.002,372.002,333.002,359.002,359.00-0.72%149,000
Jul 29, 20262,371.002,381.002,340.002,376.002,376.001.37%204,700
Jul 28, 20262,369.002,370.002,325.002,344.002,344.00-0.89%200,600
Jul 27, 20262,375.002,388.002,343.002,365.002,365.000.38%180,600
Jul 24, 20262,348.002,360.002,338.002,356.002,356.00-165,200
Jul 23, 20262,329.002,356.002,327.002,356.002,356.000.99%220,400
Jul 22, 20262,320.002,353.002,310.002,333.002,333.000.39%174,900
Jul 21, 20262,307.002,351.002,305.002,324.002,324.000.30%308,000
Jul 17, 20262,350.002,353.002,301.002,317.002,317.00-0.94%221,300
Jul 16, 20262,340.002,354.002,324.002,339.002,339.000.26%143,100
Jul 15, 20262,319.002,337.002,311.002,333.002,333.001.61%217,600
Jul 14, 20262,290.002,314.002,288.002,296.002,296.000.97%208,700
Jul 13, 20262,274.002,306.002,261.002,274.002,274.000.71%181,900
Jul 10, 20262,252.002,274.002,241.002,258.002,258.000.27%215,500
Jul 9, 20262,216.002,254.002,211.002,252.002,252.000.58%234,500
Jul 8, 20262,250.002,271.002,234.002,239.002,239.00-1.02%208,300
Jul 7, 20262,262.002,289.002,257.002,262.002,262.000.62%217,000
Jul 6, 20262,216.002,256.002,208.002,248.002,248.002.70%252,000
Jul 3, 20262,178.002,195.002,167.002,189.002,189.001.39%165,600
Jul 2, 20262,138.002,188.002,133.002,159.002,159.001.27%241,800
Jul 1, 20262,124.002,140.002,123.002,132.002,132.000.66%115,900