KIYO Learning Co.,Ltd. (TYO:7353)
Japan · Delayed Price · Currency is JPY 565.00
-10.00 (-1.74%)
May 15, 2026, 3:30 PM JST
KIYO Learning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 575.00 | 582.00 | 565.00 | 565.00 | 565.00 | -1.74% | 3,600 |
| May 14, 2026 | 577.00 | 585.00 | 575.00 | 575.00 | 575.00 | 1.41% | 12,000 |
| May 13, 2026 | 565.00 | 571.00 | 565.00 | 567.00 | 567.00 | -0.35% | 3,500 |
| May 12, 2026 | 573.00 | 573.00 | 565.00 | 569.00 | 569.00 | -0.18% | 7,400 |
| May 11, 2026 | 565.00 | 573.00 | 565.00 | 570.00 | 570.00 | 0.18% | 6,500 |
| May 8, 2026 | 565.00 | 570.00 | 565.00 | 569.00 | 569.00 | 0.71% | 7,800 |
| May 7, 2026 | 568.00 | 572.00 | 565.00 | 565.00 | 565.00 | -0.53% | 7,500 |
| May 1, 2026 | 568.00 | 569.00 | 566.00 | 568.00 | 568.00 | 0.18% | 3,900 |
| Apr 30, 2026 | 567.00 | 573.00 | 566.00 | 567.00 | 567.00 | - | 4,900 |
| Apr 28, 2026 | 566.00 | 570.00 | 566.00 | 567.00 | 567.00 | -0.35% | 6,700 |
| Apr 27, 2026 | 581.00 | 581.00 | 568.00 | 569.00 | 569.00 | -0.35% | 7,600 |
| Apr 24, 2026 | 569.00 | 571.00 | 567.00 | 571.00 | 571.00 | - | 3,200 |
| Apr 23, 2026 | 566.00 | 577.00 | 565.00 | 571.00 | 571.00 | 0.88% | 4,800 |
| Apr 22, 2026 | 566.00 | 567.00 | 565.00 | 566.00 | 566.00 | - | 8,200 |
| Apr 21, 2026 | 576.00 | 576.00 | 566.00 | 566.00 | 566.00 | -2.08% | 4,200 |
| Apr 20, 2026 | 567.00 | 578.00 | 565.00 | 578.00 | 578.00 | 1.58% | 9,000 |
| Apr 17, 2026 | 567.00 | 571.00 | 565.00 | 569.00 | 569.00 | 0.35% | 6,300 |
| Apr 16, 2026 | 572.00 | 573.00 | 566.00 | 567.00 | 567.00 | -0.35% | 7,300 |
| Apr 15, 2026 | 569.00 | 571.00 | 563.00 | 569.00 | 569.00 | -0.18% | 3,900 |
| Apr 14, 2026 | 578.00 | 578.00 | 563.00 | 570.00 | 570.00 | -0.18% | 12,400 |
| Apr 13, 2026 | 580.00 | 580.00 | 571.00 | 571.00 | 571.00 | -2.06% | 4,200 |
| Apr 10, 2026 | 573.00 | 583.00 | 571.00 | 583.00 | 583.00 | 1.92% | 7,000 |
| Apr 9, 2026 | 581.00 | 581.00 | 572.00 | 572.00 | 572.00 | -1.55% | 11,400 |
| Apr 8, 2026 | 570.00 | 582.00 | 570.00 | 581.00 | 581.00 | 2.29% | 48,200 |
| Apr 7, 2026 | 572.00 | 572.00 | 567.00 | 568.00 | 568.00 | -1.39% | 3,300 |
| Apr 6, 2026 | 572.00 | 589.00 | 567.00 | 576.00 | 576.00 | 0.70% | 13,300 |
| Apr 3, 2026 | 570.00 | 577.00 | 570.00 | 572.00 | 572.00 | -0.87% | 1,100 |
| Apr 2, 2026 | 578.00 | 584.00 | 574.00 | 577.00 | 577.00 | -0.17% | 2,600 |
| Apr 1, 2026 | 578.00 | 578.00 | 568.00 | 578.00 | 578.00 | - | 5,300 |
| Mar 31, 2026 | 574.00 | 579.00 | 573.00 | 578.00 | 578.00 | 0.70% | 1,400 |
| Mar 30, 2026 | 569.00 | 579.00 | 563.00 | 574.00 | 574.00 | 0.17% | 5,300 |
| Mar 27, 2026 | 584.00 | 588.00 | 562.00 | 573.00 | 573.00 | -0.17% | 5,500 |
| Mar 26, 2026 | 590.00 | 590.00 | 572.00 | 574.00 | 574.00 | -2.55% | 8,400 |
| Mar 25, 2026 | 589.00 | 589.00 | 576.00 | 589.00 | 589.00 | 3.51% | 4,400 |
| Mar 24, 2026 | 573.00 | 573.00 | 556.00 | 569.00 | 569.00 | 0.18% | 7,600 |
| Mar 23, 2026 | 566.00 | 569.00 | 558.00 | 568.00 | 568.00 | -0.18% | 6,300 |
| Mar 19, 2026 | 581.00 | 581.00 | 569.00 | 569.00 | 569.00 | -0.35% | 9,800 |
| Mar 18, 2026 | 572.00 | 575.00 | 567.00 | 571.00 | 571.00 | -0.17% | 7,500 |
| Mar 17, 2026 | 570.00 | 578.00 | 570.00 | 572.00 | 572.00 | -0.69% | 3,400 |
| Mar 16, 2026 | 588.00 | 588.00 | 567.00 | 576.00 | 576.00 | -2.04% | 12,800 |
| Mar 13, 2026 | 595.00 | 598.00 | 586.00 | 588.00 | 588.00 | 0.51% | 7,000 |
| Mar 12, 2026 | 593.00 | 593.00 | 585.00 | 585.00 | 585.00 | -1.02% | 400 |
| Mar 11, 2026 | 587.00 | 592.00 | 577.00 | 591.00 | 591.00 | 1.90% | 11,100 |
| Mar 10, 2026 | 571.00 | 580.00 | 571.00 | 580.00 | 580.00 | 1.05% | 4,400 |
| Mar 9, 2026 | 587.00 | 587.00 | 560.00 | 574.00 | 574.00 | -2.71% | 16,200 |
| Mar 6, 2026 | 578.00 | 590.00 | 575.00 | 590.00 | 590.00 | 1.90% | 3,400 |
| Mar 5, 2026 | 568.00 | 584.00 | 568.00 | 579.00 | 579.00 | 2.12% | 13,000 |
| Mar 4, 2026 | 573.00 | 573.00 | 560.00 | 567.00 | 567.00 | -1.73% | 13,600 |
| Mar 3, 2026 | 586.00 | 586.00 | 576.00 | 577.00 | 577.00 | -1.87% | 24,700 |
| Mar 2, 2026 | 590.00 | 594.00 | 576.00 | 588.00 | 588.00 | -0.34% | 132,300 |