KYB Corporation (TYO:7242)
Japan · Delayed Price · Currency is JPY 1,551.00
-3.00 (-0.19%)
Oct 22, 2026, 3:30 PM JST
KYB Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,550.00 | 1,559.00 | 1,544.00 | 1,551.00 | 1,551.00 | -0.19% | 162,700 |
| Oct 21, 2026 | 1,580.00 | 1,580.00 | 1,542.00 | 1,554.00 | 1,554.00 | -0.13% | 261,700 |
| Oct 20, 2026 | 1,585.00 | 1,596.00 | 1,551.00 | 1,556.00 | 1,556.00 | -1.89% | 230,300 |
| Oct 19, 2026 | 1,585.00 | 1,593.00 | 1,575.00 | 1,586.00 | 1,586.00 | 0.06% | 201,900 |
| Oct 16, 2026 | 1,577.00 | 1,589.00 | 1,573.00 | 1,585.00 | 1,585.00 | 1.34% | 201,500 |
| Oct 15, 2026 | 1,564.00 | 1,569.00 | 1,534.00 | 1,564.00 | 1,564.00 | -0.19% | 481,700 |
| Oct 14, 2026 | 1,583.00 | 1,587.00 | 1,563.00 | 1,567.00 | 1,567.00 | -1.26% | 256,900 |
| Oct 13, 2026 | 1,579.00 | 1,594.00 | 1,564.00 | 1,587.00 | 1,587.00 | 1.60% | 299,900 |
| Oct 9, 2026 | 1,569.00 | 1,572.00 | 1,542.00 | 1,562.00 | 1,562.00 | 1.03% | 437,600 |
| Oct 8, 2026 | 1,569.00 | 1,570.00 | 1,543.00 | 1,546.00 | 1,546.00 | -1.47% | 328,300 |
| Oct 7, 2026 | 1,570.00 | 1,592.00 | 1,563.00 | 1,569.00 | 1,569.00 | -0.88% | 383,200 |
| Oct 6, 2026 | 1,555.00 | 1,583.00 | 1,532.00 | 1,583.00 | 1,583.00 | 2.73% | 315,600 |
| Oct 5, 2026 | 1,516.00 | 1,541.00 | 1,508.00 | 1,541.00 | 1,541.00 | 1.78% | 263,000 |
| Oct 2, 2026 | 1,544.00 | 1,544.00 | 1,508.00 | 1,514.00 | 1,514.00 | -2.64% | 229,900 |
| Oct 1, 2026 | 1,551.00 | 1,558.00 | 1,539.00 | 1,555.00 | 1,555.00 | -0.26% | 342,800 |
| Sep 30, 2026 | 1,540.00 | 1,561.00 | 1,512.00 | 1,559.00 | 1,559.00 | 3.11% | 486,800 |
| Sep 29, 2026 | 1,525.00 | 1,540.00 | 1,502.00 | 1,512.00 | 1,512.00 | -2.22% | 318,300 |
| Sep 28, 2026 | 1,581.67 | 1,586.67 | 1,570.00 | 1,573.33 | 1,546.33 | 0.11% | 281,999 |
| Sep 25, 2026 | 1,581.67 | 1,591.67 | 1,565.00 | 1,571.67 | 1,544.70 | -0.63% | 299,699 |
| Sep 24, 2026 | 1,583.33 | 1,596.67 | 1,581.67 | 1,581.67 | 1,554.52 | -0.11% | 303,299 |
| Sep 18, 2026 | 1,586.67 | 1,598.33 | 1,571.67 | 1,583.33 | 1,556.16 | -0.21% | 1,107,299 |
| Sep 17, 2026 | 1,550.00 | 1,586.67 | 1,546.67 | 1,586.67 | 1,559.44 | 1.82% | 389,099 |
| Sep 16, 2026 | 1,558.33 | 1,566.67 | 1,551.67 | 1,558.33 | 1,531.59 | 0.54% | 161,999 |
| Sep 15, 2026 | 1,553.33 | 1,560.00 | 1,543.33 | 1,550.00 | 1,523.40 | 0.22% | 165,599 |
| Sep 14, 2026 | 1,550.00 | 1,550.00 | 1,535.00 | 1,546.67 | 1,520.12 | -0.43% | 170,699 |
| Sep 11, 2026 | 1,515.00 | 1,553.33 | 1,506.67 | 1,553.33 | 1,526.68 | 1.08% | 296,399 |
| Sep 10, 2026 | 1,546.67 | 1,546.67 | 1,525.00 | 1,536.67 | 1,510.30 | -1.07% | 320,699 |
| Sep 9, 2026 | 1,545.00 | 1,565.00 | 1,538.33 | 1,553.33 | 1,526.68 | 0.11% | 143,399 |
| Sep 8, 2026 | 1,591.67 | 1,595.00 | 1,550.00 | 1,551.67 | 1,525.04 | -3.62% | 228,599 |
| Sep 7, 2026 | 1,593.33 | 1,625.00 | 1,585.00 | 1,610.00 | 1,582.37 | 0.42% | 374,999 |
| Sep 4, 2026 | 1,613.33 | 1,621.67 | 1,588.33 | 1,603.33 | 1,575.82 | -1.23% | 459,299 |
| Sep 3, 2026 | 1,610.00 | 1,636.67 | 1,593.33 | 1,623.33 | 1,595.48 | 2.20% | 404,099 |
| Sep 2, 2026 | 1,590.00 | 1,596.67 | 1,558.33 | 1,588.33 | 1,561.08 | -1.45% | 389,999 |
| Sep 1, 2026 | 1,583.33 | 1,611.67 | 1,583.33 | 1,611.67 | 1,584.01 | 0.83% | 337,799 |
| Aug 31, 2026 | 1,580.00 | 1,600.00 | 1,576.67 | 1,598.33 | 1,570.90 | 1.37% | 383,699 |
| Aug 28, 2026 | 1,558.33 | 1,583.33 | 1,558.33 | 1,576.67 | 1,549.61 | 1.18% | 280,499 |
| Aug 27, 2026 | 1,558.33 | 1,565.00 | 1,545.00 | 1,558.33 | 1,531.59 | -0.64% | 321,899 |
| Aug 26, 2026 | 1,558.33 | 1,573.33 | 1,556.67 | 1,568.33 | 1,541.42 | - | 246,899 |
| Aug 25, 2026 | 1,581.67 | 1,585.00 | 1,558.33 | 1,568.33 | 1,541.42 | - | 213,299 |
| Aug 24, 2026 | 1,575.00 | 1,583.33 | 1,565.00 | 1,568.33 | 1,541.42 | 0.21% | 241,199 |
| Aug 21, 2026 | 1,560.00 | 1,571.67 | 1,556.67 | 1,565.00 | 1,538.14 | 0.64% | 230,999 |
| Aug 20, 2026 | 1,543.33 | 1,561.67 | 1,536.67 | 1,555.00 | 1,528.31 | 1.41% | 246,899 |
| Aug 19, 2026 | 1,536.67 | 1,550.00 | 1,525.00 | 1,533.33 | 1,507.02 | -0.86% | 267,899 |
| Aug 18, 2026 | 1,533.33 | 1,556.67 | 1,526.67 | 1,546.67 | 1,520.12 | 0.76% | 197,999 |
| Aug 17, 2026 | 1,550.00 | 1,556.67 | 1,535.00 | 1,535.00 | 1,508.66 | -0.65% | 197,999 |
| Aug 14, 2026 | 1,511.67 | 1,555.00 | 1,511.67 | 1,545.00 | 1,518.49 | 1.98% | 197,099 |
| Aug 13, 2026 | 1,520.00 | 1,531.67 | 1,505.00 | 1,515.00 | 1,489.00 | 0.22% | 195,599 |
| Aug 12, 2026 | 1,556.67 | 1,558.33 | 1,506.67 | 1,511.67 | 1,485.72 | -1.63% | 227,699 |
| Aug 10, 2026 | 1,536.67 | 1,556.67 | 1,525.00 | 1,536.67 | 1,510.30 | 1.43% | 287,099 |
| Aug 7, 2026 | 1,485.00 | 1,571.67 | 1,485.00 | 1,515.00 | 1,489.00 | 1.00% | 569,399 |