Skip to main content
logo
KYB Corporation (TYO:7242)
Japan flag Japan · Delayed Price · Currency is JPY
4,420.00
-15.00 (-0.34%)
At close: Mar 27, 2026

KYB Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20264,380.004,455.004,375.004,420.004,420.00-0.34%143,700
Mar 26, 20264,450.004,460.004,390.004,435.004,435.00-79,000
Mar 25, 20264,515.004,520.004,430.004,435.004,435.001.26%121,600
Mar 24, 20264,360.004,425.004,340.004,380.004,380.003.06%102,100
Mar 23, 20264,420.004,425.004,245.004,250.004,250.00-0.93%160,100
Mar 19, 20264,295.004,325.004,265.004,290.004,290.00-2.94%156,000
Mar 18, 20264,400.004,420.004,360.004,420.004,420.002.08%70,700
Mar 17, 20264,340.004,390.004,310.004,330.004,330.000.93%73,700
Mar 16, 20264,350.004,355.004,255.004,290.004,290.00-1.61%106,500
Mar 13, 20264,350.004,395.004,320.004,360.004,360.00-1.02%119,900
Mar 12, 20264,565.004,575.004,375.004,405.004,405.00-4.45%166,000
Mar 11, 20264,625.004,660.004,610.004,610.004,610.001.21%91,000
Mar 10, 20264,550.004,615.004,535.004,555.004,555.001.67%112,100
Mar 9, 20264,335.004,515.004,335.004,480.004,480.00-4.27%140,500
Mar 6, 20264,560.004,705.004,480.004,680.004,680.001.08%214,900
Mar 5, 20264,790.004,810.004,630.004,630.004,630.000.33%157,600
Mar 4, 20264,770.004,785.004,560.004,615.004,615.00-6.01%113,500
Mar 3, 20265,090.005,090.004,885.004,910.004,910.00-4.47%153,100
Mar 2, 20265,110.005,140.005,040.005,140.005,140.00-2.84%134,200
Feb 27, 20265,170.005,290.005,120.005,290.005,290.001.34%112,500
Feb 26, 20265,300.005,320.005,190.005,220.005,220.00-1.51%105,500
Feb 25, 20265,300.005,310.005,220.005,300.005,300.000.95%96,700
Feb 24, 20265,240.005,290.005,130.005,250.005,250.002.14%145,800
Feb 20, 20265,130.005,180.005,100.005,140.005,140.00-1.53%105,100
Feb 19, 20265,090.005,230.005,080.005,220.005,220.002.76%154,800
Feb 18, 20265,040.005,080.004,965.005,080.005,080.002.21%79,700
Feb 17, 20265,010.005,110.004,955.004,970.004,970.00-1.78%103,800
Feb 16, 20265,050.005,140.005,020.005,060.005,060.000.60%189,200
Feb 13, 20264,980.005,100.004,890.005,030.005,030.003.93%355,800
Feb 12, 20264,895.004,900.004,785.004,840.004,840.00-0.31%262,600
Feb 10, 20264,760.004,855.004,740.004,855.004,855.002.00%171,600
Feb 9, 20264,820.004,845.004,730.004,760.004,760.000.21%142,300
Feb 6, 20264,660.004,750.004,650.004,750.004,750.000.85%85,400
Feb 5, 20264,700.004,715.004,650.004,710.004,710.002.17%99,900
Feb 4, 20264,505.004,650.004,495.004,610.004,610.003.02%102,800
Feb 3, 20264,470.004,485.004,435.004,475.004,475.001.24%72,600
Feb 2, 20264,455.004,495.004,410.004,420.004,420.000.68%103,400
Jan 30, 20264,415.004,445.004,390.004,390.004,390.00-0.57%130,600
Jan 29, 20264,395.004,445.004,350.004,415.004,415.000.46%103,000
Jan 28, 20264,445.004,455.004,390.004,395.004,395.00-2.66%119,000
Jan 27, 20264,530.004,560.004,490.004,515.004,515.00-1.31%96,800
Jan 26, 20264,560.004,590.004,515.004,575.004,575.00-1.19%96,400
Jan 23, 20264,675.004,700.004,610.004,630.004,630.00-0.96%76,800
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