Skip to main content
logo
KYB Corporation (TYO:7242)
Japan flag Japan · Delayed Price · Currency is JPY
4,665.00
0.00 (0.00%)
Apr 17, 2026, 3:30 PM JST

KYB Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20264,680.004,690.004,645.004,660.00--0.11%15,600
Apr 16, 20264,620.004,695.004,620.004,665.004,665.000.76%71,300
Apr 15, 20264,660.004,690.004,620.004,630.004,630.000.22%92,200
Apr 14, 20264,585.004,660.004,585.004,620.004,620.001.87%119,100
Apr 13, 20264,565.004,600.004,530.004,535.004,535.00-1.73%114,200
Apr 10, 20264,630.004,705.004,565.004,615.004,615.000.22%140,000
Apr 9, 20264,755.004,780.004,605.004,605.004,605.004.54%303,000
Apr 8, 20264,445.004,465.004,405.004,405.004,405.002.20%109,200
Apr 7, 20264,345.004,350.004,270.004,310.004,310.00-0.23%48,300
Apr 6, 20264,325.004,370.004,320.004,320.004,320.00-0.58%68,300
Apr 3, 20264,270.004,345.004,265.004,345.004,345.002.00%83,600
Apr 2, 20264,350.004,385.004,255.004,260.004,260.00-0.47%98,600
Apr 1, 20264,285.004,295.004,240.004,280.004,280.003.26%75,200
Mar 31, 20264,100.004,230.004,100.004,145.004,145.00-0.60%82,900
Mar 30, 20264,135.004,190.004,090.004,170.004,170.00-5.66%118,400
Mar 27, 20264,380.004,455.004,375.004,420.004,345.00-0.34%143,700
Mar 26, 20264,450.004,460.004,390.004,435.004,359.75-79,000
Mar 25, 20264,515.004,520.004,430.004,435.004,359.751.26%121,600
Mar 24, 20264,360.004,425.004,340.004,380.004,305.683.06%102,100
Mar 23, 20264,420.004,425.004,245.004,250.004,177.88-0.93%160,100
Mar 19, 20264,295.004,325.004,265.004,290.004,217.21-2.94%156,000
Mar 18, 20264,400.004,420.004,360.004,420.004,345.002.08%70,700
Mar 17, 20264,340.004,390.004,310.004,330.004,256.530.93%73,700
Mar 16, 20264,350.004,355.004,255.004,290.004,217.21-1.61%106,500
Mar 13, 20264,350.004,395.004,320.004,360.004,286.02-1.02%119,900
Mar 12, 20264,565.004,575.004,375.004,405.004,330.25-4.45%166,000
Mar 11, 20264,625.004,660.004,610.004,610.004,531.781.21%91,000
Mar 10, 20264,550.004,615.004,535.004,555.004,477.711.67%112,100
Mar 9, 20264,335.004,515.004,335.004,480.004,403.98-4.27%140,500
Mar 6, 20264,560.004,705.004,480.004,680.004,600.591.08%214,900
Mar 5, 20264,790.004,810.004,630.004,630.004,551.440.33%157,600
Mar 4, 20264,770.004,785.004,560.004,615.004,536.69-6.01%113,500
Mar 3, 20265,090.005,090.004,885.004,910.004,826.69-4.47%153,100
Mar 2, 20265,110.005,140.005,040.005,140.005,052.78-2.84%134,200
Feb 27, 20265,170.005,290.005,120.005,290.005,200.241.34%112,500
Feb 26, 20265,300.005,320.005,190.005,220.005,131.43-1.51%105,500
Feb 25, 20265,300.005,310.005,220.005,300.005,210.070.95%96,700
Feb 24, 20265,240.005,290.005,130.005,250.005,160.922.14%145,800
Feb 20, 20265,130.005,180.005,100.005,140.005,052.78-1.53%105,100
Feb 19, 20265,090.005,230.005,080.005,220.005,131.432.76%154,800
Feb 18, 20265,040.005,080.004,965.005,080.004,993.802.21%79,700
Feb 17, 20265,010.005,110.004,955.004,970.004,885.67-1.78%103,800
Feb 16, 20265,050.005,140.005,020.005,060.004,974.140.60%189,200
Feb 13, 20264,980.005,100.004,890.005,030.004,944.653.93%355,800
Feb 12, 20264,895.004,900.004,785.004,840.004,757.87-0.31%262,600
Feb 10, 20264,760.004,855.004,740.004,855.004,772.622.00%171,600
Feb 9, 20264,820.004,845.004,730.004,760.004,679.230.21%142,300
Feb 6, 20264,660.004,750.004,650.004,750.004,669.400.85%85,400
Feb 5, 20264,700.004,715.004,650.004,710.004,630.082.17%99,900
Feb 4, 20264,505.004,650.004,495.004,610.004,531.783.02%102,800