Skip to main content
logo
KYB Corporation (TYO:7242)
Japan flag Japan · Delayed Price · Currency is JPY
4,045.00
-10.00 (-0.25%)
May 28, 2026, 3:30 PM JST

KYB Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20264,060.004,095.004,000.004,025.00--0.74%74,200
May 27, 20264,000.004,140.004,000.004,055.004,055.001.50%123,200
May 26, 20263,975.004,015.003,940.003,995.003,995.00-91,500
May 25, 20263,975.004,060.003,965.003,995.003,995.001.52%82,700
May 22, 20263,950.003,965.003,900.003,935.003,935.00-1.01%140,600
May 21, 20263,970.004,045.003,945.003,975.003,975.001.40%121,800
May 20, 20264,050.004,055.003,890.003,920.003,920.00-4.27%174,800
May 19, 20264,095.004,110.004,055.004,095.004,095.001.49%147,000
May 18, 20264,150.004,150.004,020.004,035.004,035.00-1.94%183,100
May 15, 20264,210.004,290.004,050.004,115.004,115.00-1.91%244,200
May 14, 20264,310.004,425.004,185.004,195.004,195.00-10.55%386,000
May 13, 20264,660.004,750.004,595.004,690.004,690.001.52%177,300
May 12, 20264,730.004,830.004,595.004,620.004,620.001.43%181,600
May 11, 20264,610.004,630.004,540.004,555.004,555.00-0.11%106,800
May 8, 20264,510.004,575.004,490.004,560.004,560.00-125,900
May 7, 20264,575.004,595.004,500.004,560.004,560.002.82%161,700
May 1, 20264,485.004,485.004,425.004,435.004,435.00-1.22%74,200
Apr 30, 20264,425.004,510.004,425.004,490.004,490.00-0.11%95,600
Apr 28, 20264,420.004,495.004,390.004,495.004,495.002.28%102,500
Apr 27, 20264,440.004,450.004,385.004,395.004,395.00-1.01%86,400
Apr 24, 20264,490.004,500.004,420.004,440.004,440.00-0.67%91,300
Apr 23, 20264,500.004,525.004,445.004,470.004,470.00-1.54%89,900
Apr 22, 20264,595.004,595.004,500.004,540.004,540.00-1.52%77,100
Apr 21, 20264,675.004,675.004,605.004,610.004,610.00-0.97%78,700
Apr 20, 20264,700.004,705.004,655.004,655.004,655.00-0.21%87,800
Apr 17, 20264,680.004,690.004,640.004,665.004,665.00-67,300
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, 20264,135.004,190.004,090.004,170.004,170.00-3.89%118,400
Mar 27, 20264,380.004,455.004,375.004,420.004,339.00-0.34%143,700
Mar 26, 20264,450.004,460.004,390.004,435.004,353.73-79,000
Mar 25, 20264,515.004,520.004,430.004,435.004,353.731.26%121,600
Mar 24, 20264,360.004,425.004,340.004,380.004,299.733.06%102,100
Mar 23, 20264,420.004,425.004,245.004,250.004,172.12-0.93%160,100
Mar 19, 20264,295.004,325.004,265.004,290.004,211.38-2.94%156,000
Mar 18, 20264,400.004,420.004,360.004,420.004,339.002.08%70,700
Mar 17, 20264,340.004,390.004,310.004,330.004,250.650.93%73,700
Mar 16, 20264,350.004,355.004,255.004,290.004,211.38-1.61%106,500
Mar 13, 20264,350.004,395.004,320.004,360.004,280.10-1.02%119,900