KIYO Learning Co.,Ltd. (TYO:7353)
Japan · Delayed Price · Currency is JPY 549.00
0.00 (0.00%)
Aug 6, 2026, 2:10 PM JST
KIYO Learning Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 549.00 | 550.00 | 549.00 | 549.00 | - | - | 7,400 |
| Aug 5, 2026 | 550.00 | 552.00 | 549.00 | 549.00 | 549.00 | -0.18% | 6,100 |
| Aug 4, 2026 | 551.00 | 557.00 | 550.00 | 550.00 | 550.00 | -0.36% | 6,200 |
| Aug 3, 2026 | 558.00 | 558.00 | 546.00 | 552.00 | 552.00 | -1.08% | 10,500 |
| Jul 31, 2026 | 555.00 | 570.00 | 555.00 | 558.00 | 558.00 | - | 11,000 |
| Jul 30, 2026 | 569.00 | 570.00 | 558.00 | 558.00 | 558.00 | -2.45% | 6,500 |
| Jul 29, 2026 | 564.00 | 574.00 | 562.00 | 572.00 | 572.00 | 0.70% | 6,200 |
| Jul 28, 2026 | 569.00 | 572.00 | 568.00 | 568.00 | 568.00 | -0.70% | 3,800 |
| Jul 27, 2026 | 575.00 | 575.00 | 568.00 | 572.00 | 572.00 | - | 8,800 |
| Jul 24, 2026 | 565.00 | 572.00 | 562.00 | 572.00 | 572.00 | 1.42% | 8,800 |
| Jul 23, 2026 | 564.00 | 570.00 | 563.00 | 564.00 | 564.00 | -0.35% | 2,500 |
| Jul 22, 2026 | 564.00 | 570.00 | 564.00 | 566.00 | 566.00 | - | 3,500 |
| Jul 21, 2026 | 558.00 | 566.00 | 558.00 | 566.00 | 566.00 | 1.43% | 3,800 |
| Jul 17, 2026 | 567.00 | 570.00 | 557.00 | 558.00 | 558.00 | -1.59% | 4,800 |
| Jul 16, 2026 | 567.00 | 569.00 | 564.00 | 567.00 | 567.00 | - | 3,500 |
| Jul 15, 2026 | 569.00 | 570.00 | 566.00 | 567.00 | 567.00 | -0.35% | 2,300 |
| Jul 14, 2026 | 568.00 | 569.00 | 568.00 | 569.00 | 569.00 | 0.18% | 800 |
| Jul 13, 2026 | 568.00 | 569.00 | 568.00 | 568.00 | 568.00 | - | 900 |
| Jul 10, 2026 | 566.00 | 568.00 | 566.00 | 568.00 | 568.00 | 0.35% | 700 |
| Jul 9, 2026 | 565.00 | 568.00 | 557.00 | 566.00 | 566.00 | -0.35% | 4,100 |
| Jul 8, 2026 | 560.00 | 568.00 | 560.00 | 568.00 | 568.00 | 0.89% | 3,200 |
| Jul 7, 2026 | 560.00 | 564.00 | 557.00 | 563.00 | 563.00 | 0.18% | 5,600 |
| Jul 6, 2026 | 555.00 | 564.00 | 555.00 | 562.00 | 562.00 | 1.08% | 3,900 |
| Jul 3, 2026 | 556.00 | 565.00 | 555.00 | 556.00 | 556.00 | -0.18% | 5,000 |
| Jul 2, 2026 | 564.00 | 565.00 | 555.00 | 557.00 | 557.00 | -1.24% | 4,500 |
| Jul 1, 2026 | 560.00 | 567.00 | 556.00 | 564.00 | 564.00 | 0.53% | 12,700 |
| Jun 30, 2026 | 563.00 | 569.00 | 561.00 | 561.00 | 561.00 | -0.71% | 6,600 |
| Jun 29, 2026 | 573.00 | 573.00 | 563.00 | 565.00 | 565.00 | -3.09% | 8,000 |
| Jun 26, 2026 | 589.00 | 589.00 | 580.00 | 583.00 | 583.00 | 0.52% | 9,500 |
| Jun 25, 2026 | 575.00 | 580.00 | 572.00 | 580.00 | 580.00 | 1.58% | 11,100 |
| Jun 24, 2026 | 569.00 | 574.00 | 569.00 | 571.00 | 571.00 | 0.53% | 3,300 |
| Jun 23, 2026 | 570.00 | 570.00 | 567.00 | 568.00 | 568.00 | -0.35% | 5,100 |
| Jun 22, 2026 | 568.00 | 574.00 | 568.00 | 570.00 | 570.00 | 0.53% | 5,700 |
| Jun 19, 2026 | 568.00 | 570.00 | 564.00 | 567.00 | 567.00 | - | 4,900 |
| Jun 18, 2026 | 570.00 | 570.00 | 564.00 | 567.00 | 567.00 | 0.53% | 4,600 |
| Jun 17, 2026 | 565.00 | 568.00 | 563.00 | 564.00 | 564.00 | -0.35% | 3,100 |
| Jun 16, 2026 | 568.00 | 568.00 | 565.00 | 566.00 | 566.00 | -1.05% | 7,400 |
| Jun 15, 2026 | 565.00 | 579.00 | 565.00 | 572.00 | 572.00 | 1.24% | 3,400 |
| Jun 12, 2026 | 565.00 | 568.00 | 565.00 | 565.00 | 565.00 | 0.18% | 1,100 |
| Jun 11, 2026 | 564.00 | 567.00 | 562.00 | 564.00 | 564.00 | -0.53% | 3,100 |
| Jun 10, 2026 | 562.00 | 569.00 | 562.00 | 567.00 | 567.00 | 0.53% | 2,700 |
| Jun 9, 2026 | 564.00 | 564.00 | 561.00 | 564.00 | 564.00 | -0.35% | 3,300 |
| Jun 8, 2026 | 566.00 | 566.00 | 562.00 | 566.00 | 566.00 | -0.35% | 3,600 |
| Jun 5, 2026 | 570.00 | 574.00 | 565.00 | 568.00 | 568.00 | - | 5,100 |
| Jun 4, 2026 | 563.00 | 610.00 | 561.00 | 568.00 | 568.00 | 0.89% | 9,400 |
| Jun 3, 2026 | 564.00 | 567.00 | 563.00 | 563.00 | 563.00 | -0.18% | 2,200 |
| Jun 2, 2026 | 565.00 | 567.00 | 564.00 | 564.00 | 564.00 | -0.18% | 4,400 |
| Jun 1, 2026 | 566.00 | 569.00 | 565.00 | 565.00 | 565.00 | - | 3,600 |
| May 29, 2026 | 565.00 | 567.00 | 565.00 | 565.00 | 565.00 | - | 9,100 |
| May 28, 2026 | 566.00 | 569.00 | 565.00 | 565.00 | 565.00 | -0.70% | 4,900 |