Skip to main content
logo
Kyokuto Kaihatsu Kogyo Co.,Ltd. (TYO:7226)
Japan flag Japan · Delayed Price · Currency is JPY
2,176.00
-37.00 (-1.67%)
Oct 1, 2026, 3:30 PM JST

Kyokuto Kaihatsu Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 20262,286.002,329.002,280.002,300.002,240.001.14%265,400
Aug 5, 20262,276.002,295.002,273.002,274.002,214.68-0.04%173,500
Aug 4, 20262,303.002,315.002,272.002,275.002,215.65-1.77%184,100
Aug 3, 20262,335.002,335.002,266.002,316.002,255.58-1.61%233,600
Jul 31, 20262,361.002,380.002,338.002,354.002,292.59-0.21%175,700
Jul 30, 20262,351.002,372.002,333.002,359.002,297.46-0.72%149,000
Jul 29, 20262,371.002,381.002,340.002,376.002,314.021.37%204,700
Jul 28, 20262,369.002,370.002,325.002,344.002,282.85-0.89%200,600
Jul 27, 20262,375.002,388.002,343.002,365.002,303.300.38%180,600
Jul 24, 20262,348.002,360.002,338.002,356.002,294.54-165,200
Jul 23, 20262,329.002,356.002,327.002,356.002,294.540.99%220,400
Jul 22, 20262,320.002,353.002,310.002,333.002,272.140.39%174,900
Jul 21, 20262,307.002,351.002,305.002,324.002,263.370.30%308,000
Jul 17, 20262,350.002,353.002,301.002,317.002,256.56-0.94%221,300