Skip to main content
logo
Kyokuto Kaihatsu Kogyo Co.,Ltd. (TYO:7226)
Japan flag Japan · Delayed Price · Currency is JPY
2,365.00
+9.00 (0.38%)
Jul 27, 2026, 3:30 PM JST

Kyokuto Kaihatsu Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 30, 20262,150.002,151.002,118.002,118.002,118.00-0.70%189,200
Jun 29, 20262,134.002,151.002,119.002,133.002,133.00-0.05%193,300
Jun 26, 20262,120.002,149.002,111.002,134.002,134.001.09%183,600
Jun 25, 20262,145.002,145.002,111.002,111.002,111.00-0.38%158,300
Jun 24, 20262,102.002,133.002,100.002,119.002,119.000.86%156,500
Jun 23, 20262,147.002,153.002,101.002,101.002,101.00-2.19%220,600
Jun 22, 20262,150.002,193.002,143.002,148.002,148.00-0.92%189,200
Jun 19, 20262,161.002,175.002,139.002,168.002,168.000.09%216,900
Jun 18, 20262,155.002,189.002,155.002,166.002,166.000.42%198,800
Jun 17, 20262,172.002,188.002,157.002,157.002,157.000.09%157,200
Jun 16, 20262,150.002,170.002,131.002,155.002,155.000.23%163,800
Jun 15, 20262,125.002,166.002,125.002,150.002,150.002.67%192,500
Jun 12, 20262,079.002,094.002,069.002,094.002,094.001.65%247,900
Jun 11, 20262,060.002,068.002,041.002,060.002,060.00-0.87%250,600
Jun 10, 20262,080.002,086.002,063.002,078.002,078.00-0.19%307,900
Jun 9, 20262,110.002,129.002,082.002,082.002,082.00-0.90%204,400
Jun 8, 20262,100.002,119.002,081.002,101.002,101.00-1.59%284,100
Jun 5, 20262,089.002,139.002,085.002,135.002,135.002.40%232,500
Jun 4, 20262,093.002,115.002,077.002,085.002,085.00-1.74%319,400
Jun 3, 20262,100.002,125.002,081.002,122.002,122.000.95%253,200
Jun 2, 20262,142.002,143.002,090.002,102.002,102.00-2.19%308,900
Jun 1, 20262,212.002,219.002,125.002,149.002,149.00-2.32%325,600
May 29, 20262,200.002,226.002,195.002,200.002,200.000.41%657,700
May 28, 20262,185.002,217.002,167.002,191.002,191.000.64%706,200
May 27, 20262,205.002,217.002,165.002,177.002,177.00-1.23%566,400
May 26, 20262,196.002,222.002,175.002,204.002,204.000.64%293,800
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