KIYO Learning Co.,Ltd. (TYO:7353)
Japan · Delayed Price · Currency is JPY 780.00
+14.00 (1.83%)
Sep 29, 2025, 3:30 PM JST
KIYO Learning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 786.00 | 786.00 | 762.00 | 766.00 | 766.00 | -1.29% | 17,700 |
| Sep 25, 2025 | 767.00 | 781.00 | 767.00 | 776.00 | 776.00 | 1.31% | 7,500 |
| Sep 24, 2025 | 788.00 | 800.00 | 766.00 | 766.00 | 766.00 | -1.54% | 53,500 |
| Sep 22, 2025 | 750.00 | 780.00 | 750.00 | 778.00 | 778.00 | 3.87% | 34,500 |
| Sep 19, 2025 | 760.00 | 761.00 | 738.00 | 749.00 | 749.00 | -1.45% | 20,000 |
| Sep 18, 2025 | 751.00 | 760.00 | 748.00 | 760.00 | 760.00 | 1.20% | 9,200 |
| Sep 17, 2025 | 752.00 | 754.00 | 739.00 | 751.00 | 751.00 | 0.67% | 9,200 |
| Sep 16, 2025 | 747.00 | 753.00 | 742.00 | 746.00 | 746.00 | -0.67% | 9,200 |
| Sep 12, 2025 | 748.00 | 760.00 | 748.00 | 751.00 | 751.00 | 0.40% | 9,400 |
| Sep 11, 2025 | 752.00 | 760.00 | 740.00 | 748.00 | 748.00 | -0.27% | 9,400 |
| Sep 10, 2025 | 753.00 | 755.00 | 737.00 | 750.00 | 750.00 | 1.35% | 12,400 |
| Sep 9, 2025 | 756.00 | 759.00 | 736.00 | 740.00 | 740.00 | -1.99% | 21,300 |
| Sep 8, 2025 | 763.00 | 782.00 | 753.00 | 755.00 | 755.00 | 2.58% | 74,700 |
| Sep 5, 2025 | 737.00 | 738.00 | 735.00 | 736.00 | 736.00 | -0.67% | 1,400 |
| Sep 4, 2025 | 736.00 | 741.00 | 735.00 | 741.00 | 741.00 | 0.41% | 4,100 |
| Sep 3, 2025 | 742.00 | 744.00 | 733.00 | 738.00 | 738.00 | -0.54% | 10,300 |
| Sep 2, 2025 | 745.00 | 746.00 | 737.00 | 742.00 | 742.00 | -0.40% | 3,200 |
| Sep 1, 2025 | 730.00 | 745.00 | 730.00 | 745.00 | 745.00 | 0.68% | 6,700 |
| Aug 29, 2025 | 744.00 | 744.00 | 735.00 | 740.00 | 740.00 | 0.14% | 3,500 |
| Aug 28, 2025 | 737.00 | 739.00 | 728.00 | 739.00 | 739.00 | 0.14% | 7,900 |
| Aug 27, 2025 | 741.00 | 753.00 | 730.00 | 738.00 | 738.00 | -1.86% | 5,300 |
| Aug 26, 2025 | 749.00 | 753.00 | 732.00 | 752.00 | 752.00 | 1.35% | 9,100 |
| Aug 25, 2025 | 740.00 | 756.00 | 727.00 | 742.00 | 742.00 | 0.54% | 23,700 |
| Aug 22, 2025 | 720.00 | 738.00 | 720.00 | 738.00 | 738.00 | 3.22% | 6,100 |
| Aug 21, 2025 | 732.00 | 732.00 | 714.00 | 715.00 | 715.00 | -0.83% | 7,600 |
| Aug 20, 2025 | 712.00 | 725.00 | 711.00 | 721.00 | 721.00 | 0.98% | 4,300 |
| Aug 19, 2025 | 714.00 | 720.00 | 705.00 | 714.00 | 714.00 | 0.14% | 11,400 |
| Aug 18, 2025 | 714.00 | 724.00 | 713.00 | 713.00 | 713.00 | -0.56% | 13,800 |
| Aug 15, 2025 | 712.00 | 724.00 | 710.00 | 717.00 | 717.00 | 0.28% | 15,000 |
| Aug 14, 2025 | 716.00 | 735.00 | 703.00 | 715.00 | 715.00 | -5.80% | 52,800 |
| Aug 13, 2025 | 745.00 | 762.00 | 733.00 | 759.00 | 759.00 | 3.55% | 28,100 |
| Aug 12, 2025 | 717.00 | 743.00 | 717.00 | 733.00 | 733.00 | 0.83% | 22,800 |
| Aug 8, 2025 | 716.00 | 733.00 | 715.00 | 727.00 | 727.00 | 1.25% | 12,800 |
| Aug 7, 2025 | 726.00 | 726.00 | 713.00 | 718.00 | 718.00 | -0.55% | 7,700 |
| Aug 6, 2025 | 724.00 | 724.00 | 713.00 | 722.00 | 722.00 | 0.98% | 1,900 |
| Aug 5, 2025 | 719.00 | 720.00 | 713.00 | 715.00 | 715.00 | -1.11% | 3,100 |
| Aug 4, 2025 | 716.00 | 723.00 | 715.00 | 723.00 | 723.00 | - | 3,600 |
| Aug 1, 2025 | 710.00 | 723.00 | 710.00 | 723.00 | 723.00 | 1.12% | 16,200 |
| Jul 31, 2025 | 712.00 | 715.00 | 709.00 | 715.00 | 715.00 | -0.56% | 9,300 |
| Jul 30, 2025 | 716.00 | 719.00 | 706.00 | 719.00 | 719.00 | 0.56% | 8,700 |
| Jul 29, 2025 | 715.00 | 716.00 | 710.00 | 715.00 | 715.00 | 0.56% | 3,600 |
| Jul 28, 2025 | 719.00 | 725.00 | 709.00 | 711.00 | 711.00 | 0.42% | 13,000 |
| Jul 25, 2025 | 703.00 | 710.00 | 703.00 | 708.00 | 708.00 | 0.71% | 6,500 |
| Jul 24, 2025 | 696.00 | 703.00 | 687.00 | 703.00 | 703.00 | 0.14% | 9,200 |
| Jul 23, 2025 | 710.00 | 710.00 | 699.00 | 702.00 | 702.00 | -0.71% | 3,100 |
| Jul 22, 2025 | 712.00 | 712.00 | 695.00 | 707.00 | 707.00 | -0.28% | 11,500 |
| Jul 18, 2025 | 717.00 | 717.00 | 696.00 | 709.00 | 709.00 | 1.00% | 10,600 |
| Jul 17, 2025 | 700.00 | 720.00 | 700.00 | 702.00 | 702.00 | -1.27% | 9,400 |
| Jul 16, 2025 | 712.00 | 713.00 | 705.00 | 711.00 | 711.00 | 0.14% | 1,700 |
| Jul 15, 2025 | 700.00 | 710.00 | 696.00 | 710.00 | 710.00 | 1.87% | 31,300 |