Skip to main content
logo
KYB Corporation (TYO:7242)
Japan flag Japan · Delayed Price · Currency is JPY
4,630.00
-45.00 (-0.96%)
Jan 23, 2026, 3:30 PM JST

KYB Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20264,640.004,700.004,580.004,675.004,675.002.30%79,100
Jan 21, 20264,500.004,590.004,485.004,570.004,570.00-0.33%58,000
Jan 20, 20264,655.004,660.004,575.004,585.004,585.00-2.13%62,900
Jan 19, 20264,700.004,725.004,630.004,685.004,685.00-0.74%62,600
Jan 16, 20264,630.004,750.004,630.004,720.004,720.001.94%88,500
Jan 15, 20264,620.004,655.004,600.004,630.004,630.000.43%94,600
Jan 14, 20264,605.004,620.004,580.004,610.004,610.00-75,600
Jan 13, 20264,600.004,670.004,590.004,610.004,610.001.77%105,000
Jan 9, 20264,555.004,570.004,530.004,530.004,530.00-0.11%59,500
Jan 8, 20264,480.004,570.004,475.004,535.004,535.000.11%81,300
Jan 7, 20264,450.004,530.004,400.004,530.004,530.000.44%115,700
Jan 6, 20264,525.004,565.004,490.004,510.004,510.00-160,100
Jan 5, 20264,465.004,550.004,460.004,510.004,510.001.01%120,900
Dec 30, 20254,505.004,510.004,455.004,465.004,465.00-0.56%82,300
Dec 29, 20254,505.004,505.004,440.004,490.004,490.000.56%135,000
Dec 26, 20254,505.004,510.004,425.004,465.004,465.00-0.56%94,600
Dec 25, 20254,530.004,535.004,460.004,490.004,490.00-0.77%45,000
Dec 24, 20254,560.004,560.004,500.004,525.004,525.00-0.11%64,700
Dec 23, 20254,575.004,575.004,500.004,530.004,530.00-1.31%67,000
Dec 22, 20254,635.004,655.004,590.004,590.004,590.00-0.33%66,600
Dec 19, 20254,550.004,605.004,545.004,605.004,605.001.43%185,300
Dec 18, 20254,540.004,575.004,495.004,540.004,540.000.11%55,500
Dec 17, 20254,520.004,550.004,460.004,535.004,535.000.22%46,300
Dec 16, 20254,645.004,660.004,515.004,525.004,525.00-2.58%95,700
Dec 15, 20254,540.004,670.004,520.004,645.004,645.002.54%78,600
Dec 12, 20254,510.004,530.004,460.004,530.004,530.002.03%72,000
Dec 11, 20254,590.004,605.004,440.004,440.004,440.00-1.77%63,400
Dec 10, 20254,595.004,605.004,520.004,520.004,520.00-0.66%94,200
Dec 9, 20254,560.004,575.004,515.004,550.004,550.00-0.11%100,800
Dec 8, 20254,500.004,555.004,480.004,555.004,555.001.22%146,700
Dec 5, 20254,600.004,645.004,485.004,500.004,500.00-3.33%201,300
Dec 4, 20254,550.004,680.004,545.004,655.004,655.001.42%133,100
Dec 3, 20254,600.004,695.004,580.004,590.004,590.001.32%150,800
Dec 2, 20254,475.004,560.004,435.004,530.004,530.001.80%109,100
Dec 1, 20254,535.004,535.004,430.004,450.004,450.00-1.44%81,000
Nov 28, 20254,500.004,540.004,500.004,515.004,515.000.78%84,100
Nov 27, 20254,480.004,525.004,460.004,480.004,480.000.11%86,400
Nov 26, 20254,450.004,480.004,430.004,475.004,475.001.70%108,200
Nov 25, 20254,405.004,460.004,380.004,400.004,400.001.27%108,100
Nov 21, 20254,270.004,345.004,265.004,345.004,345.000.35%197,900
Nov 20, 20254,410.004,410.004,330.004,330.004,330.00-0.23%118,900
Nov 19, 20254,375.004,420.004,295.004,340.004,340.00-0.34%149,000
Nov 18, 20254,450.004,470.004,325.004,355.004,355.00-2.24%138,900
Nov 17, 20254,625.004,660.004,435.004,455.004,455.00-4.40%272,900
Nov 14, 20254,650.004,670.004,540.004,660.004,660.00-1.27%254,600
Nov 13, 20254,550.004,800.004,505.004,720.004,720.0014.29%561,300
Nov 12, 20254,085.004,140.004,080.004,130.004,130.001.60%131,200
Nov 11, 20254,010.004,065.004,010.004,065.004,065.001.37%152,200
Nov 10, 20254,140.004,145.004,010.004,010.004,010.00-2.43%120,200
Nov 7, 20254,125.004,155.004,095.004,110.004,110.00-0.24%83,200