KYB Corporation (TYO:7242)
Japan · Delayed Price · Currency is JPY 4,520.00
+20.00 (0.44%)
Jul 31, 2026, 3:30 PM JST
KYB Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,570.00 | 4,570.00 | 4,450.00 | 4,520.00 | 4,520.00 | 0.44% | 119,300 |
| Jul 30, 2026 | 4,550.00 | 4,570.00 | 4,475.00 | 4,500.00 | 4,500.00 | -1.21% | 100,400 |
| Jul 29, 2026 | 4,410.00 | 4,555.00 | 4,370.00 | 4,555.00 | 4,555.00 | 2.47% | 193,800 |
| Jul 28, 2026 | 4,485.00 | 4,490.00 | 4,420.00 | 4,445.00 | 4,445.00 | -1.00% | 124,900 |
| Jul 27, 2026 | 4,340.00 | 4,490.00 | 4,340.00 | 4,490.00 | 4,490.00 | 4.30% | 106,100 |
| Jul 24, 2026 | 4,290.00 | 4,320.00 | 4,250.00 | 4,305.00 | 4,305.00 | -0.81% | 74,100 |
| Jul 23, 2026 | 4,315.00 | 4,350.00 | 4,315.00 | 4,340.00 | 4,340.00 | 0.58% | 53,400 |
| Jul 22, 2026 | 4,335.00 | 4,355.00 | 4,300.00 | 4,315.00 | 4,315.00 | 0.47% | 56,400 |
| Jul 21, 2026 | 4,250.00 | 4,350.00 | 4,225.00 | 4,295.00 | 4,295.00 | 2.38% | 145,300 |
| Jul 17, 2026 | 4,185.00 | 4,235.00 | 4,135.00 | 4,195.00 | 4,195.00 | -0.83% | 93,600 |
| Jul 16, 2026 | 4,225.00 | 4,250.00 | 4,185.00 | 4,230.00 | 4,230.00 | 0.12% | 85,800 |
| Jul 15, 2026 | 4,180.00 | 4,225.00 | 4,130.00 | 4,225.00 | 4,225.00 | 2.18% | 96,100 |
| Jul 14, 2026 | 4,155.00 | 4,170.00 | 4,105.00 | 4,135.00 | 4,135.00 | 0.12% | 83,400 |
| Jul 13, 2026 | 4,145.00 | 4,160.00 | 4,090.00 | 4,130.00 | 4,130.00 | 0.36% | 77,300 |
| Jul 10, 2026 | 4,100.00 | 4,125.00 | 4,070.00 | 4,115.00 | 4,115.00 | 0.86% | 94,600 |
| Jul 9, 2026 | 4,110.00 | 4,120.00 | 4,035.00 | 4,080.00 | 4,080.00 | -1.45% | 105,300 |
| Jul 8, 2026 | 4,155.00 | 4,155.00 | 4,095.00 | 4,140.00 | 4,140.00 | -1.08% | 85,000 |
| Jul 7, 2026 | 4,195.00 | 4,240.00 | 4,155.00 | 4,185.00 | 4,185.00 | - | 91,500 |
| Jul 6, 2026 | 4,060.00 | 4,195.00 | 4,055.00 | 4,185.00 | 4,185.00 | 3.72% | 108,400 |
| Jul 3, 2026 | 4,000.00 | 4,050.00 | 3,985.00 | 4,035.00 | 4,035.00 | 1.13% | 91,200 |
| Jul 2, 2026 | 3,855.00 | 3,995.00 | 3,855.00 | 3,990.00 | 3,990.00 | 3.50% | 133,300 |
| Jul 1, 2026 | 3,895.00 | 3,900.00 | 3,855.00 | 3,855.00 | 3,855.00 | -0.13% | 93,800 |
| Jun 30, 2026 | 3,915.00 | 3,930.00 | 3,845.00 | 3,860.00 | 3,860.00 | - | 126,300 |
| Jun 29, 2026 | 3,880.00 | 3,885.00 | 3,820.00 | 3,860.00 | 3,860.00 | -0.13% | 104,300 |
| Jun 26, 2026 | 3,845.00 | 3,875.00 | 3,800.00 | 3,865.00 | 3,865.00 | 1.05% | 118,800 |
| Jun 25, 2026 | 3,845.00 | 3,850.00 | 3,780.00 | 3,825.00 | 3,825.00 | 0.39% | 84,700 |
| Jun 24, 2026 | 3,805.00 | 3,835.00 | 3,765.00 | 3,810.00 | 3,810.00 | -0.52% | 90,700 |
| Jun 23, 2026 | 3,950.00 | 3,950.00 | 3,800.00 | 3,830.00 | 3,830.00 | -2.54% | 146,000 |
| Jun 22, 2026 | 3,945.00 | 3,955.00 | 3,915.00 | 3,930.00 | 3,930.00 | -0.38% | 98,200 |
| Jun 19, 2026 | 3,955.00 | 3,965.00 | 3,895.00 | 3,945.00 | 3,945.00 | 0.38% | 176,100 |
| Jun 18, 2026 | 3,925.00 | 3,960.00 | 3,905.00 | 3,930.00 | 3,930.00 | 0.13% | 84,400 |
| Jun 17, 2026 | 3,955.00 | 3,965.00 | 3,915.00 | 3,925.00 | 3,925.00 | 0.26% | 72,600 |
| Jun 16, 2026 | 3,930.00 | 3,955.00 | 3,910.00 | 3,915.00 | 3,915.00 | -1.01% | 69,800 |
| Jun 15, 2026 | 3,930.00 | 4,005.00 | 3,925.00 | 3,955.00 | 3,955.00 | 2.46% | 71,500 |
| Jun 12, 2026 | 3,875.00 | 3,905.00 | 3,840.00 | 3,860.00 | 3,860.00 | 0.39% | 96,600 |
| Jun 11, 2026 | 3,815.00 | 3,870.00 | 3,775.00 | 3,845.00 | 3,845.00 | -1.66% | 119,500 |
| Jun 10, 2026 | 4,010.00 | 4,010.00 | 3,880.00 | 3,910.00 | 3,910.00 | -0.76% | 135,400 |
| Jun 9, 2026 | 4,000.00 | 4,050.00 | 3,925.00 | 3,940.00 | 3,940.00 | 0.13% | 129,400 |
| Jun 8, 2026 | 3,900.00 | 3,950.00 | 3,850.00 | 3,935.00 | 3,935.00 | -0.88% | 128,700 |
| Jun 5, 2026 | 3,935.00 | 3,980.00 | 3,910.00 | 3,970.00 | 3,970.00 | 0.51% | 108,200 |
| Jun 4, 2026 | 4,000.00 | 4,000.00 | 3,935.00 | 3,950.00 | 3,950.00 | -1.99% | 74,900 |
| Jun 3, 2026 | 4,030.00 | 4,085.00 | 4,010.00 | 4,030.00 | 4,030.00 | - | 115,000 |
| Jun 2, 2026 | 3,930.00 | 4,030.00 | 3,890.00 | 4,030.00 | 4,030.00 | 2.41% | 212,900 |
| Jun 1, 2026 | 4,025.00 | 4,040.00 | 3,930.00 | 3,935.00 | 3,935.00 | -2.72% | 145,900 |
| May 29, 2026 | 4,055.00 | 4,115.00 | 4,020.00 | 4,045.00 | 4,045.00 | - | 152,500 |
| May 28, 2026 | 4,060.00 | 4,095.00 | 4,000.00 | 4,045.00 | 4,045.00 | -0.25% | 143,000 |
| May 27, 2026 | 4,000.00 | 4,140.00 | 4,000.00 | 4,055.00 | 4,055.00 | 1.50% | 123,200 |
| May 26, 2026 | 3,975.00 | 4,015.00 | 3,940.00 | 3,995.00 | 3,995.00 | - | 91,500 |
| May 25, 2026 | 3,975.00 | 4,060.00 | 3,965.00 | 3,995.00 | 3,995.00 | 1.52% | 82,700 |
| May 22, 2026 | 3,950.00 | 3,965.00 | 3,900.00 | 3,935.00 | 3,935.00 | -1.01% | 140,600 |