Kyodo Printing Co., Ltd. (TYO:7914)
Japan · Delayed Price · Currency is JPY 1,687.00
+72.00 (4.46%)
Mar 5, 2026, 3:30 PM JST
Kyodo Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,682.00 | 1,699.00 | 1,671.00 | 1,687.00 | 1,687.00 | 4.46% | 136,200 |
| Mar 4, 2026 | 1,638.00 | 1,646.00 | 1,595.00 | 1,615.00 | 1,615.00 | -3.47% | 300,300 |
| Mar 3, 2026 | 1,730.00 | 1,730.00 | 1,672.00 | 1,673.00 | 1,673.00 | -4.02% | 338,000 |
| Mar 2, 2026 | 1,720.00 | 1,747.00 | 1,719.00 | 1,743.00 | 1,743.00 | -0.85% | 147,200 |
| Feb 27, 2026 | 1,728.00 | 1,760.00 | 1,717.00 | 1,758.00 | 1,758.00 | 2.27% | 160,800 |
| Feb 26, 2026 | 1,710.00 | 1,728.00 | 1,708.00 | 1,719.00 | 1,719.00 | 1.12% | 158,600 |
| Feb 25, 2026 | 1,699.00 | 1,709.00 | 1,690.00 | 1,700.00 | 1,700.00 | -0.06% | 112,100 |
| Feb 24, 2026 | 1,668.00 | 1,704.00 | 1,667.00 | 1,701.00 | 1,701.00 | 1.98% | 165,000 |
| Feb 20, 2026 | 1,680.00 | 1,682.00 | 1,668.00 | 1,668.00 | 1,668.00 | -1.07% | 103,400 |
| Feb 19, 2026 | 1,698.00 | 1,701.00 | 1,676.00 | 1,686.00 | 1,686.00 | -0.71% | 103,900 |
| Feb 18, 2026 | 1,692.00 | 1,703.00 | 1,686.00 | 1,698.00 | 1,698.00 | 1.19% | 78,100 |
| Feb 17, 2026 | 1,684.00 | 1,694.00 | 1,676.00 | 1,678.00 | 1,678.00 | -0.18% | 74,800 |
| Feb 16, 2026 | 1,685.00 | 1,690.00 | 1,672.00 | 1,681.00 | 1,681.00 | -0.59% | 218,300 |
| Feb 13, 2026 | 1,715.00 | 1,727.00 | 1,671.00 | 1,691.00 | 1,691.00 | -2.08% | 149,300 |
| Feb 12, 2026 | 1,701.00 | 1,729.00 | 1,700.00 | 1,727.00 | 1,727.00 | 1.83% | 207,800 |
| Feb 10, 2026 | 1,690.00 | 1,709.00 | 1,684.00 | 1,696.00 | 1,696.00 | 1.19% | 166,000 |
| Feb 9, 2026 | 1,650.00 | 1,693.00 | 1,649.00 | 1,676.00 | 1,676.00 | 2.44% | 227,900 |
| Feb 6, 2026 | 1,652.00 | 1,670.00 | 1,608.00 | 1,636.00 | 1,636.00 | -1.74% | 187,800 |
| Feb 5, 2026 | 1,678.00 | 1,684.00 | 1,665.00 | 1,665.00 | 1,665.00 | - | 156,600 |
| Feb 4, 2026 | 1,665.00 | 1,679.00 | 1,658.00 | 1,665.00 | 1,665.00 | -0.18% | 138,400 |
| Feb 3, 2026 | 1,646.00 | 1,678.00 | 1,644.00 | 1,668.00 | 1,668.00 | 2.14% | 177,400 |
| Feb 2, 2026 | 1,651.00 | 1,672.00 | 1,633.00 | 1,633.00 | 1,633.00 | -0.06% | 192,000 |
| Jan 30, 2026 | 1,638.00 | 1,644.00 | 1,617.00 | 1,634.00 | 1,634.00 | 0.31% | 164,000 |
| Jan 29, 2026 | 1,613.00 | 1,629.00 | 1,597.00 | 1,629.00 | 1,629.00 | 0.68% | 302,900 |
| Jan 28, 2026 | 1,630.00 | 1,630.00 | 1,615.00 | 1,618.00 | 1,618.00 | -1.34% | 92,900 |
| Jan 27, 2026 | 1,631.00 | 1,645.00 | 1,616.00 | 1,640.00 | 1,640.00 | 0.80% | 130,200 |
| Jan 26, 2026 | 1,626.00 | 1,635.00 | 1,605.00 | 1,627.00 | 1,627.00 | -1.09% | 190,000 |
| Jan 23, 2026 | 1,641.00 | 1,655.00 | 1,641.00 | 1,645.00 | 1,645.00 | 0.24% | 108,200 |
| Jan 22, 2026 | 1,640.00 | 1,648.00 | 1,634.00 | 1,641.00 | 1,641.00 | 0.43% | 111,700 |
| Jan 21, 2026 | 1,635.00 | 1,640.00 | 1,622.00 | 1,634.00 | 1,634.00 | -1.33% | 144,300 |
| Jan 20, 2026 | 1,667.00 | 1,671.00 | 1,652.00 | 1,656.00 | 1,656.00 | -0.24% | 152,600 |
| Jan 19, 2026 | 1,665.00 | 1,665.00 | 1,636.00 | 1,660.00 | 1,660.00 | -0.42% | 152,500 |
| Jan 16, 2026 | 1,665.00 | 1,672.00 | 1,643.00 | 1,667.00 | 1,667.00 | 0.42% | 146,400 |
| Jan 15, 2026 | 1,671.00 | 1,679.00 | 1,659.00 | 1,660.00 | 1,660.00 | -0.72% | 164,000 |
| Jan 14, 2026 | 1,676.00 | 1,688.00 | 1,667.00 | 1,672.00 | 1,672.00 | -0.30% | 155,700 |
| Jan 13, 2026 | 1,677.00 | 1,683.00 | 1,654.00 | 1,677.00 | 1,677.00 | 1.95% | 240,000 |
| Jan 9, 2026 | 1,630.00 | 1,651.00 | 1,630.00 | 1,645.00 | 1,645.00 | 1.11% | 128,100 |
| Jan 8, 2026 | 1,620.00 | 1,635.00 | 1,605.00 | 1,627.00 | 1,627.00 | 0.49% | 212,400 |
| Jan 7, 2026 | 1,630.00 | 1,657.00 | 1,618.00 | 1,619.00 | 1,619.00 | -0.86% | 255,400 |
| Jan 6, 2026 | 1,603.00 | 1,635.00 | 1,603.00 | 1,633.00 | 1,633.00 | 2.13% | 354,500 |
| Jan 5, 2026 | 1,581.00 | 1,605.00 | 1,581.00 | 1,599.00 | 1,599.00 | 1.14% | 223,300 |
| Dec 30, 2025 | 1,589.00 | 1,593.00 | 1,579.00 | 1,581.00 | 1,581.00 | -0.88% | 117,900 |
| Dec 29, 2025 | 1,592.00 | 1,604.00 | 1,583.00 | 1,595.00 | 1,595.00 | 0.69% | 135,000 |
| Dec 26, 2025 | 1,560.00 | 1,588.00 | 1,558.00 | 1,584.00 | 1,584.00 | 1.34% | 195,000 |
| Dec 25, 2025 | 1,557.00 | 1,567.00 | 1,547.00 | 1,563.00 | 1,563.00 | 0.77% | 115,400 |
| Dec 24, 2025 | 1,565.00 | 1,569.00 | 1,550.00 | 1,551.00 | 1,551.00 | -0.89% | 159,900 |
| Dec 23, 2025 | 1,561.00 | 1,573.00 | 1,553.00 | 1,565.00 | 1,565.00 | 0.38% | 152,800 |
| Dec 22, 2025 | 1,551.00 | 1,562.00 | 1,550.00 | 1,559.00 | 1,559.00 | 0.52% | 112,600 |
| Dec 19, 2025 | 1,539.00 | 1,557.00 | 1,538.00 | 1,551.00 | 1,551.00 | 0.85% | 205,700 |
| Dec 18, 2025 | 1,516.00 | 1,538.00 | 1,507.00 | 1,538.00 | 1,538.00 | 1.12% | 180,300 |