KIYO Learning Co.,Ltd. (TYO:7353)
Japan · Delayed Price · Currency is JPY 550.00
-5.00 (-0.90%)
Aug 27, 2026, 3:30 PM JST
KIYO Learning Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |