KYB Corporation (TYO:7242)
Japan · Delayed Price · Currency is JPY 4,695.00
+30.00 (0.64%)
Aug 21, 2026, 3:30 PM JST
KYB Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,680.00 | 4,715.00 | 4,670.00 | 4,695.00 | 4,695.00 | 0.64% | 77,000 |
| Aug 20, 2026 | 4,630.00 | 4,685.00 | 4,610.00 | 4,665.00 | 4,665.00 | 1.41% | 82,300 |
| Aug 19, 2026 | 4,610.00 | 4,650.00 | 4,575.00 | 4,600.00 | 4,600.00 | -0.86% | 89,300 |
| Aug 18, 2026 | 4,600.00 | 4,670.00 | 4,580.00 | 4,640.00 | 4,640.00 | 0.76% | 66,000 |
| Aug 17, 2026 | 4,650.00 | 4,670.00 | 4,605.00 | 4,605.00 | 4,605.00 | -0.65% | 66,000 |
| Aug 14, 2026 | 4,535.00 | 4,665.00 | 4,535.00 | 4,635.00 | 4,635.00 | 1.98% | 65,700 |
| Aug 13, 2026 | 4,560.00 | 4,595.00 | 4,515.00 | 4,545.00 | 4,545.00 | 0.22% | 65,200 |
| Aug 12, 2026 | 4,670.00 | 4,675.00 | 4,520.00 | 4,535.00 | 4,535.00 | -1.63% | 75,900 |
| Aug 10, 2026 | 4,610.00 | 4,670.00 | 4,575.00 | 4,610.00 | 4,610.00 | 1.43% | 95,700 |
| Aug 7, 2026 | 4,455.00 | 4,715.00 | 4,455.00 | 4,545.00 | 4,545.00 | 1.00% | 189,800 |
| Aug 6, 2026 | 4,435.00 | 4,530.00 | 4,410.00 | 4,500.00 | 4,500.00 | 1.47% | 107,900 |
| Aug 5, 2026 | 4,420.00 | 4,450.00 | 4,380.00 | 4,435.00 | 4,435.00 | 1.03% | 89,600 |
| Aug 4, 2026 | 4,440.00 | 4,480.00 | 4,345.00 | 4,390.00 | 4,390.00 | -1.90% | 85,500 |
| Aug 3, 2026 | 4,455.00 | 4,490.00 | 4,340.00 | 4,475.00 | 4,475.00 | -1.00% | 115,500 |
| Jul 31, 2026 | 4,570.00 | 4,570.00 | 4,450.00 | 4,520.00 | 4,520.00 | 0.44% | 119,300 |
| Jul 30, 2026 | 4,550.00 | 4,570.00 | 4,475.00 | 4,500.00 | 4,500.00 | -1.21% | 100,400 |
| Jul 29, 2026 | 4,410.00 | 4,555.00 | 4,370.00 | 4,555.00 | 4,555.00 | 2.47% | 193,800 |
| Jul 28, 2026 | 4,485.00 | 4,490.00 | 4,420.00 | 4,445.00 | 4,445.00 | -1.00% | 124,900 |
| Jul 27, 2026 | 4,340.00 | 4,490.00 | 4,340.00 | 4,490.00 | 4,490.00 | 4.30% | 106,100 |
| Jul 24, 2026 | 4,290.00 | 4,320.00 | 4,250.00 | 4,305.00 | 4,305.00 | -0.81% | 74,100 |
| Jul 23, 2026 | 4,315.00 | 4,350.00 | 4,315.00 | 4,340.00 | 4,340.00 | 0.58% | 53,400 |
| Jul 22, 2026 | 4,335.00 | 4,355.00 | 4,300.00 | 4,315.00 | 4,315.00 | 0.47% | 56,400 |
| Jul 21, 2026 | 4,250.00 | 4,350.00 | 4,225.00 | 4,295.00 | 4,295.00 | 2.38% | 145,300 |
| Jul 17, 2026 | 4,185.00 | 4,235.00 | 4,135.00 | 4,195.00 | 4,195.00 | -0.83% | 93,600 |
| Jul 16, 2026 | 4,225.00 | 4,250.00 | 4,185.00 | 4,230.00 | 4,230.00 | 0.12% | 85,800 |
| Jul 15, 2026 | 4,180.00 | 4,225.00 | 4,130.00 | 4,225.00 | 4,225.00 | 2.18% | 96,100 |
| Jul 14, 2026 | 4,155.00 | 4,170.00 | 4,105.00 | 4,135.00 | 4,135.00 | 0.12% | 83,400 |
| Jul 13, 2026 | 4,145.00 | 4,160.00 | 4,090.00 | 4,130.00 | 4,130.00 | 0.36% | 77,300 |
| Jul 10, 2026 | 4,100.00 | 4,125.00 | 4,070.00 | 4,115.00 | 4,115.00 | 0.86% | 94,600 |
| Jul 9, 2026 | 4,110.00 | 4,120.00 | 4,035.00 | 4,080.00 | 4,080.00 | -1.45% | 105,300 |
| Jul 8, 2026 | 4,155.00 | 4,155.00 | 4,095.00 | 4,140.00 | 4,140.00 | -1.08% | 85,000 |
| Jul 7, 2026 | 4,195.00 | 4,240.00 | 4,155.00 | 4,185.00 | 4,185.00 | - | 91,500 |
| Jul 6, 2026 | 4,060.00 | 4,195.00 | 4,055.00 | 4,185.00 | 4,185.00 | 3.72% | 108,400 |
| Jul 3, 2026 | 4,000.00 | 4,050.00 | 3,985.00 | 4,035.00 | 4,035.00 | 1.13% | 91,200 |
| Jul 2, 2026 | 3,855.00 | 3,995.00 | 3,855.00 | 3,990.00 | 3,990.00 | 3.50% | 133,300 |
| Jul 1, 2026 | 3,895.00 | 3,900.00 | 3,855.00 | 3,855.00 | 3,855.00 | -0.13% | 93,800 |
| Jun 30, 2026 | 3,915.00 | 3,930.00 | 3,845.00 | 3,860.00 | 3,860.00 | - | 126,300 |
| Jun 29, 2026 | 3,880.00 | 3,885.00 | 3,820.00 | 3,860.00 | 3,860.00 | -0.13% | 104,300 |
| Jun 26, 2026 | 3,845.00 | 3,875.00 | 3,800.00 | 3,865.00 | 3,865.00 | 1.05% | 118,800 |
| Jun 25, 2026 | 3,845.00 | 3,850.00 | 3,780.00 | 3,825.00 | 3,825.00 | 0.39% | 84,700 |
| Jun 24, 2026 | 3,805.00 | 3,835.00 | 3,765.00 | 3,810.00 | 3,810.00 | -0.52% | 90,700 |
| Jun 23, 2026 | 3,950.00 | 3,950.00 | 3,800.00 | 3,830.00 | 3,830.00 | -2.54% | 146,000 |
| Jun 22, 2026 | 3,945.00 | 3,955.00 | 3,915.00 | 3,930.00 | 3,930.00 | -0.38% | 98,200 |
| Jun 19, 2026 | 3,955.00 | 3,965.00 | 3,895.00 | 3,945.00 | 3,945.00 | 0.38% | 176,100 |
| Jun 18, 2026 | 3,925.00 | 3,960.00 | 3,905.00 | 3,930.00 | 3,930.00 | 0.13% | 84,400 |
| Jun 17, 2026 | 3,955.00 | 3,965.00 | 3,915.00 | 3,925.00 | 3,925.00 | 0.26% | 72,600 |
| Jun 16, 2026 | 3,930.00 | 3,955.00 | 3,910.00 | 3,915.00 | 3,915.00 | -1.01% | 69,800 |
| Jun 15, 2026 | 3,930.00 | 4,005.00 | 3,925.00 | 3,955.00 | 3,955.00 | 2.46% | 71,500 |
| Jun 12, 2026 | 3,875.00 | 3,905.00 | 3,840.00 | 3,860.00 | 3,860.00 | 0.39% | 96,600 |
| Jun 11, 2026 | 3,815.00 | 3,870.00 | 3,775.00 | 3,845.00 | 3,845.00 | -1.66% | 119,500 |