Skip to main content
logo
Kyokuto Kaihatsu Kogyo Co.,Ltd. (TYO:7226)
Japan flag Japan · Delayed Price · Currency is JPY
2,204.00
+14.00 (0.64%)
May 26, 2026, 3:30 PM JST

Kyokuto Kaihatsu Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262,185.002,190.002,151.002,190.002,190.000.46%370,100
May 22, 20262,198.002,203.002,164.002,180.002,180.00-0.64%286,600
May 21, 20262,191.002,209.002,175.002,194.002,194.001.15%328,400
May 20, 20262,230.002,230.002,146.002,169.002,169.00-2.87%449,800
May 19, 20262,283.002,294.002,206.002,233.002,233.00-1.59%397,100
May 18, 20262,348.002,348.002,247.002,269.002,269.00-3.98%555,000
May 15, 20262,340.002,393.002,336.002,363.002,363.001.33%367,700
May 14, 20262,428.002,438.002,303.002,332.002,332.00-4.19%691,000
May 13, 20262,662.002,666.002,434.002,434.002,434.00-8.56%622,000
May 12, 20262,690.002,726.002,662.002,662.002,662.00-0.56%200,100
May 11, 20262,678.002,697.002,648.002,677.002,677.00-0.15%270,300
May 8, 20262,691.002,706.002,650.002,681.002,681.00-0.52%276,000
May 7, 20262,718.002,741.002,693.002,695.002,695.00-0.04%223,500
May 1, 20262,684.002,715.002,670.002,696.002,696.00-0.11%183,400
Apr 30, 20262,691.002,705.002,665.002,699.002,699.00-0.77%188,600
Apr 28, 20262,667.002,720.002,663.002,720.002,720.001.45%215,300
Apr 27, 20262,722.002,725.002,665.002,681.002,681.00-2.37%312,400
Apr 24, 20262,766.002,766.002,722.002,746.002,746.00-0.40%185,800
Apr 23, 20262,753.002,762.002,723.002,757.002,757.000.15%215,200
Apr 22, 20262,781.002,781.002,735.002,753.002,753.00-1.57%236,700
Apr 21, 20262,816.002,816.002,795.002,797.002,797.00-0.14%126,500
Apr 20, 20262,826.002,835.002,783.002,801.002,801.00-0.78%249,700
Apr 17, 20262,840.002,852.002,822.002,823.002,823.00-0.74%115,500
Apr 16, 20262,850.002,869.002,841.002,844.002,844.00-0.21%159,600
Apr 15, 20262,887.002,901.002,850.002,850.002,850.00-0.35%146,100
Apr 14, 20262,912.002,917.002,850.002,860.002,860.00-0.90%147,300
Apr 13, 20262,879.002,905.002,845.002,886.002,886.000.14%171,600
Apr 10, 20262,930.002,944.002,870.002,882.002,882.00-1.91%300,000
Apr 9, 20262,983.003,000.002,932.002,938.002,938.00-2.00%165,700
Apr 8, 20263,000.003,015.002,983.002,998.002,998.001.63%190,900
Apr 7, 20262,946.002,980.002,910.002,950.002,950.000.14%144,000
Apr 6, 20262,965.002,978.002,946.002,946.002,946.00-1.04%60,600
Apr 3, 20262,959.002,983.002,957.002,977.002,977.000.61%70,900
Apr 2, 20263,010.003,040.002,951.002,959.002,959.00-0.64%166,100
Apr 1, 20262,980.002,980.002,942.002,978.002,978.003.76%129,400
Mar 31, 20262,870.002,915.002,847.002,870.002,870.00-0.52%202,000
Mar 30, 20262,850.002,902.002,830.002,885.002,885.00-3.03%198,100
Mar 27, 20263,020.003,075.003,020.003,045.002,975.000.33%161,300
Mar 26, 20263,075.003,075.003,005.003,035.002,965.23-0.16%109,000
Mar 25, 20263,050.003,060.003,030.003,040.002,970.111.60%120,700
Mar 24, 20262,985.003,000.002,967.002,992.002,923.222.05%152,000
Mar 23, 20262,994.002,994.002,886.002,932.002,864.60-2.91%233,500
Mar 19, 20263,105.003,110.003,020.003,020.002,950.57-4.28%161,900
Mar 18, 20263,140.003,165.003,115.003,155.003,082.472.77%104,800
Mar 17, 20263,080.003,110.003,065.003,070.002,999.430.33%86,900
Mar 16, 20263,050.003,085.003,045.003,060.002,989.66-1.13%101,800
Mar 13, 20263,075.003,140.003,075.003,095.003,023.85-1.12%121,500
Mar 12, 20263,155.003,165.003,100.003,130.003,058.05-1.57%115,700
Mar 11, 20263,180.003,205.003,170.003,180.003,106.901.92%131,600
Mar 10, 20263,130.003,170.003,095.003,120.003,048.281.63%125,700