Skip to main content
logo
KYB Corporation (TYO:7242)
Japan flag Japan · Delayed Price · Currency is JPY
4,085.00
-55.00 (-1.33%)
Jul 9, 2026, 2:25 PM JST

KYB Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 20264,110.004,120.004,035.004,080.004,080.00-1.45%105,300
Jul 8, 20264,155.004,155.004,095.004,140.004,140.00-1.08%85,000
Jul 7, 20264,195.004,240.004,155.004,185.004,185.00-91,500
Jul 6, 20264,060.004,195.004,055.004,185.004,185.003.72%108,400
Jul 3, 20264,000.004,050.003,985.004,035.004,035.001.13%91,200
Jul 2, 20263,855.003,995.003,855.003,990.003,990.003.50%133,300
Jul 1, 20263,895.003,900.003,855.003,855.003,855.00-0.13%93,800
Jun 30, 20263,915.003,930.003,845.003,860.003,860.00-126,300
Jun 29, 20263,880.003,885.003,820.003,860.003,860.00-0.13%104,300
Jun 26, 20263,845.003,875.003,800.003,865.003,865.001.05%118,800
Jun 25, 20263,845.003,850.003,780.003,825.003,825.000.39%84,700
Jun 24, 20263,805.003,835.003,765.003,810.003,810.00-0.52%90,700
Jun 23, 20263,950.003,950.003,800.003,830.003,830.00-2.54%146,000
Jun 22, 20263,945.003,955.003,915.003,930.003,930.00-0.38%98,200
Jun 19, 20263,955.003,965.003,895.003,945.003,945.000.38%176,100
Jun 18, 20263,925.003,960.003,905.003,930.003,930.000.13%84,400
Jun 17, 20263,955.003,965.003,915.003,925.003,925.000.26%72,600
Jun 16, 20263,930.003,955.003,910.003,915.003,915.00-1.01%69,800
Jun 15, 20263,930.004,005.003,925.003,955.003,955.002.46%71,500
Jun 12, 20263,875.003,905.003,840.003,860.003,860.000.39%96,600
Jun 11, 20263,815.003,870.003,775.003,845.003,845.00-1.66%119,500
Jun 10, 20264,010.004,010.003,880.003,910.003,910.00-0.76%135,400
Jun 9, 20264,000.004,050.003,925.003,940.003,940.000.13%129,400
Jun 8, 20263,900.003,950.003,850.003,935.003,935.00-0.88%128,700
Jun 5, 20263,935.003,980.003,910.003,970.003,970.000.51%108,200
Jun 4, 20264,000.004,000.003,935.003,950.003,950.00-1.99%74,900
Jun 3, 20264,030.004,085.004,010.004,030.004,030.00-115,000
Jun 2, 20263,930.004,030.003,890.004,030.004,030.002.41%212,900
Jun 1, 20264,025.004,040.003,930.003,935.003,935.00-2.72%145,900
May 29, 20264,055.004,115.004,020.004,045.004,045.00-152,500
May 28, 20264,060.004,095.004,000.004,045.004,045.00-0.25%143,000
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