Kokusai Co., Ltd. (TYO:7722)
Japan · Delayed Price · Currency is JPY 687.00
-28.00 (-3.92%)
Aug 13, 2025, 3:30 PM JST
Stericycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 670.00 | 724.00 | 666.00 | 715.00 | 715.00 | 6.72% | 242,700 |
| Aug 8, 2025 | 668.00 | 686.00 | 641.00 | 670.00 | 670.00 | 12.04% | 421,800 |
| Aug 7, 2025 | 601.00 | 606.00 | 595.00 | 598.00 | 598.00 | -0.83% | 58,200 |
| Aug 6, 2025 | 605.00 | 605.00 | 587.00 | 603.00 | 603.00 | 0.67% | 60,400 |
| Aug 5, 2025 | 600.00 | 606.00 | 594.00 | 599.00 | 599.00 | 1.35% | 32,700 |
| Aug 4, 2025 | 581.00 | 600.00 | 578.00 | 591.00 | 591.00 | 1.55% | 48,700 |
| Aug 1, 2025 | 573.00 | 586.00 | 573.00 | 582.00 | 582.00 | 1.57% | 63,900 |
| Jul 31, 2025 | 568.00 | 577.00 | 556.00 | 573.00 | 573.00 | 1.24% | 42,000 |
| Jul 30, 2025 | 566.00 | 567.00 | 555.00 | 566.00 | 566.00 | -0.35% | 23,000 |
| Jul 29, 2025 | 560.00 | 568.00 | 560.00 | 568.00 | 568.00 | 1.43% | 68,700 |
| Jul 28, 2025 | 557.00 | 568.00 | 555.00 | 560.00 | 560.00 | 0.54% | 50,200 |
| Jul 25, 2025 | 563.00 | 563.00 | 548.00 | 557.00 | 557.00 | -0.54% | 35,700 |
| Jul 24, 2025 | 552.00 | 563.00 | 551.00 | 560.00 | 560.00 | 2.00% | 40,700 |
| Jul 23, 2025 | 548.00 | 554.00 | 545.00 | 549.00 | 549.00 | 0.73% | 25,300 |
| Jul 22, 2025 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | -1.09% | 40,900 |
| Jul 18, 2025 | 540.00 | 556.00 | 539.00 | 551.00 | 551.00 | 1.47% | 25,800 |
| Jul 17, 2025 | 541.00 | 546.00 | 530.00 | 543.00 | 543.00 | 0.37% | 33,000 |
| Jul 16, 2025 | 560.00 | 560.00 | 535.00 | 541.00 | 541.00 | -2.52% | 57,500 |
| Jul 15, 2025 | 566.00 | 566.00 | 539.00 | 555.00 | 555.00 | -1.25% | 46,100 |
| Jul 14, 2025 | 564.00 | 565.00 | 560.00 | 562.00 | 562.00 | -0.35% | 6,100 |
| Jul 11, 2025 | 570.00 | 570.00 | 564.00 | 564.00 | 564.00 | 0.36% | 4,600 |
| Jul 10, 2025 | 566.00 | 566.00 | 558.00 | 562.00 | 562.00 | -0.53% | 2,500 |
| Jul 9, 2025 | 567.00 | 568.00 | 560.00 | 565.00 | 565.00 | 1.44% | 9,100 |
| Jul 8, 2025 | 572.00 | 572.00 | 544.00 | 557.00 | 557.00 | -2.62% | 73,200 |
| Jul 7, 2025 | 578.00 | 578.00 | 571.00 | 572.00 | 572.00 | -1.38% | 9,000 |
| Jul 4, 2025 | 574.00 | 580.00 | 572.00 | 580.00 | 580.00 | 1.75% | 28,300 |
| Jul 3, 2025 | 574.00 | 574.00 | 570.00 | 570.00 | 570.00 | -0.18% | 7,900 |
| Jul 2, 2025 | 566.00 | 571.00 | 566.00 | 571.00 | 571.00 | 0.88% | 15,800 |
| Jul 1, 2025 | 569.00 | 569.00 | 566.00 | 566.00 | 566.00 | 0.18% | 12,200 |
| Jun 30, 2025 | 569.00 | 569.00 | 565.00 | 565.00 | 565.00 | -0.70% | 6,000 |
| Jun 27, 2025 | 569.00 | 573.00 | 569.00 | 569.00 | 569.00 | - | 6,100 |
| Jun 26, 2025 | 567.00 | 571.00 | 566.00 | 569.00 | 569.00 | 0.53% | 8,600 |
| Jun 25, 2025 | 570.00 | 570.00 | 566.00 | 566.00 | 566.00 | -0.18% | 8,100 |
| Jun 24, 2025 | 569.00 | 569.00 | 565.00 | 567.00 | 567.00 | 0.18% | 4,800 |
| Jun 23, 2025 | 567.00 | 570.00 | 565.00 | 566.00 | 566.00 | -0.88% | 8,300 |
| Jun 20, 2025 | 578.00 | 578.00 | 571.00 | 571.00 | 571.00 | -0.70% | 10,700 |
| Jun 19, 2025 | 573.00 | 576.00 | 573.00 | 575.00 | 575.00 | 0.70% | 4,200 |
| Jun 18, 2025 | 575.00 | 582.00 | 571.00 | 571.00 | 571.00 | -0.35% | 18,700 |
| Jun 17, 2025 | 579.00 | 579.00 | 573.00 | 573.00 | 573.00 | -0.35% | 5,300 |
| Jun 16, 2025 | 578.00 | 580.00 | 572.00 | 575.00 | 575.00 | -0.52% | 12,600 |
| Jun 13, 2025 | 574.00 | 578.00 | 568.00 | 578.00 | 578.00 | 0.70% | 20,500 |
| Jun 12, 2025 | 574.00 | 575.00 | 569.00 | 574.00 | 574.00 | 1.06% | 11,700 |
| Jun 11, 2025 | 580.00 | 580.00 | 568.00 | 568.00 | 568.00 | -1.73% | 26,800 |
| Jun 10, 2025 | 584.00 | 588.00 | 577.00 | 578.00 | 578.00 | -0.69% | 15,200 |
| Jun 9, 2025 | 578.00 | 590.00 | 577.00 | 582.00 | 582.00 | 1.75% | 35,100 |
| Jun 6, 2025 | 578.00 | 579.00 | 571.00 | 572.00 | 572.00 | -0.87% | 11,700 |
| Jun 5, 2025 | 579.00 | 579.00 | 573.00 | 577.00 | 577.00 | -0.17% | 15,700 |
| Jun 4, 2025 | 570.00 | 585.00 | 569.00 | 578.00 | 578.00 | 2.12% | 44,300 |
| Jun 3, 2025 | 563.00 | 566.00 | 562.00 | 566.00 | 566.00 | 0.71% | 11,800 |
| Jun 2, 2025 | 566.00 | 570.00 | 560.00 | 562.00 | 562.00 | 1.08% | 28,700 |