KIYO Learning Co.,Ltd. (TYO:7353)
Japan · Delayed Price · Currency is JPY 506.00
-1.00 (-0.20%)
Sep 24, 2026, 11:28 AM JST
KIYO Learning Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 506.00 | 507.00 | 500.00 | 507.00 | 507.00 | 0.20% | 9,000 |
| Sep 17, 2026 | 502.00 | 509.00 | 501.00 | 506.00 | 506.00 | 0.80% | 5,700 |
| Sep 16, 2026 | 498.00 | 504.00 | 498.00 | 502.00 | 502.00 | 0.60% | 9,400 |
| Sep 15, 2026 | 498.00 | 508.00 | 498.00 | 499.00 | 499.00 | -0.40% | 7,500 |
| Sep 14, 2026 | 511.00 | 511.00 | 496.00 | 501.00 | 501.00 | -1.96% | 30,100 |
| Sep 11, 2026 | 521.00 | 522.00 | 506.00 | 511.00 | 511.00 | -2.85% | 48,600 |
| Sep 10, 2026 | 522.00 | 530.00 | 522.00 | 526.00 | 526.00 | 0.38% | 19,500 |
| Sep 9, 2026 | 532.00 | 532.00 | 523.00 | 524.00 | 524.00 | -0.76% | 6,400 |
| Sep 8, 2026 | 530.00 | 533.00 | 525.00 | 528.00 | 528.00 | -0.38% | 6,700 |
| Sep 7, 2026 | 530.00 | 534.00 | 528.00 | 530.00 | 530.00 | -0.19% | 6,400 |
| Sep 4, 2026 | 526.00 | 534.00 | 524.00 | 531.00 | 531.00 | -0.93% | 16,200 |
| Sep 3, 2026 | 541.00 | 541.00 | 533.00 | 536.00 | 536.00 | -0.74% | 3,900 |
| Sep 2, 2026 | 539.00 | 544.00 | 532.00 | 540.00 | 540.00 | -0.37% | 8,500 |
| Sep 1, 2026 | 541.00 | 544.00 | 538.00 | 542.00 | 542.00 | -0.55% | 2,800 |
| Aug 31, 2026 | 543.00 | 548.00 | 533.00 | 545.00 | 545.00 | 0.37% | 12,600 |
| Aug 28, 2026 | 548.00 | 553.00 | 537.00 | 543.00 | 543.00 | -1.27% | 15,400 |
| Aug 27, 2026 | 556.00 | 560.00 | 550.00 | 550.00 | 550.00 | -0.90% | 7,200 |
| Aug 26, 2026 | 559.00 | 560.00 | 548.00 | 555.00 | 555.00 | 1.09% | 13,800 |
| Aug 25, 2026 | 543.00 | 549.00 | 539.00 | 549.00 | 549.00 | 1.10% | 6,300 |
| Aug 24, 2026 | 540.00 | 545.00 | 538.00 | 543.00 | 543.00 | 0.56% | 4,700 |
| Aug 21, 2026 | 537.00 | 548.00 | 533.00 | 540.00 | 540.00 | 0.37% | 10,800 |
| Aug 20, 2026 | 541.00 | 545.00 | 537.00 | 538.00 | 538.00 | 0.19% | 10,800 |
| Aug 19, 2026 | 546.00 | 546.00 | 537.00 | 537.00 | 537.00 | -1.65% | 8,800 |
| Aug 18, 2026 | 553.00 | 554.00 | 545.00 | 546.00 | 546.00 | -1.62% | 4,700 |
| Aug 17, 2026 | 565.00 | 568.00 | 552.00 | 555.00 | 555.00 | - | 16,400 |
| Aug 14, 2026 | 552.00 | 560.00 | 550.00 | 555.00 | 555.00 | 0.54% | 8,600 |
| Aug 13, 2026 | 551.00 | 555.00 | 545.00 | 552.00 | 552.00 | 0.18% | 8,400 |
| Aug 12, 2026 | 551.00 | 555.00 | 550.00 | 551.00 | 551.00 | 0.18% | 7,000 |
| Aug 10, 2026 | 550.00 | 553.00 | 549.00 | 550.00 | 550.00 | 0.18% | 6,200 |
| Aug 7, 2026 | 551.00 | 551.00 | 541.00 | 549.00 | 549.00 | -0.18% | 5,600 |
| Aug 6, 2026 | 549.00 | 555.00 | 547.00 | 550.00 | 550.00 | 0.18% | 8,900 |
| 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 |