KYB Corporation (TYO:7242)
Japan · Delayed Price · Currency is JPY 1,514.00
-41.00 (-2.64%)
Oct 2, 2026, 3:30 PM JST
KYB Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1,478.33 | 1,510.00 | 1,470.00 | 1,500.00 | 1,474.26 | 1.47% | 323,699 |
| Aug 5, 2026 | 1,473.33 | 1,483.33 | 1,460.00 | 1,478.33 | 1,452.96 | 1.03% | 268,799 |
| Aug 4, 2026 | 1,480.00 | 1,493.33 | 1,448.33 | 1,463.33 | 1,438.22 | -1.90% | 256,499 |
| Aug 3, 2026 | 1,485.00 | 1,496.67 | 1,446.67 | 1,491.67 | 1,466.07 | -1.00% | 346,499 |
| Jul 31, 2026 | 1,523.33 | 1,523.33 | 1,483.33 | 1,506.67 | 1,480.81 | 0.44% | 357,899 |
| Jul 30, 2026 | 1,516.67 | 1,523.33 | 1,491.67 | 1,500.00 | 1,474.26 | -1.21% | 301,199 |
| Jul 29, 2026 | 1,470.00 | 1,518.33 | 1,456.67 | 1,518.33 | 1,492.28 | 2.47% | 581,399 |
| Jul 28, 2026 | 1,495.00 | 1,496.67 | 1,473.33 | 1,481.67 | 1,456.24 | -1.00% | 374,699 |
| Jul 27, 2026 | 1,446.67 | 1,496.67 | 1,446.67 | 1,496.67 | 1,470.98 | 4.30% | 318,299 |
| Jul 24, 2026 | 1,430.00 | 1,440.00 | 1,416.67 | 1,435.00 | 1,410.37 | -0.81% | 222,299 |
| Jul 23, 2026 | 1,438.33 | 1,450.00 | 1,438.33 | 1,446.67 | 1,421.84 | 0.58% | 160,199 |
| Jul 22, 2026 | 1,445.00 | 1,451.67 | 1,433.33 | 1,438.33 | 1,413.65 | 0.47% | 169,199 |
| Jul 21, 2026 | 1,416.67 | 1,450.00 | 1,408.33 | 1,431.67 | 1,407.10 | 2.38% | 435,899 |