Skip to main content
logo
KYB Corporation (TYO:7242)
Japan flag Japan · Delayed Price · Currency is JPY
3,930.00
+5.00 (0.13%)
Jun 18, 2026, 3:30 PM JST

KYB Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20263,925.003,960.003,905.003,935.00-0.25%46,900
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
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