Kyodo Printing Co., Ltd. (TYO:7914)
Japan · Delayed Price · Currency is JPY 1,626.00
-18.00 (-1.09%)
Mar 26, 2026, 3:30 PM JST
Kyodo Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,654.00 | 1,654.00 | 1,618.00 | 1,618.00 | - | -1.58% | 36,100 |
| Mar 25, 2026 | 1,620.00 | 1,650.00 | 1,620.00 | 1,644.00 | 1,644.00 | 2.11% | 104,900 |
| Mar 24, 2026 | 1,609.00 | 1,618.00 | 1,599.00 | 1,610.00 | 1,610.00 | 1.39% | 77,500 |
| Mar 23, 2026 | 1,580.00 | 1,588.00 | 1,553.00 | 1,588.00 | 1,588.00 | -1.00% | 157,700 |
| Mar 19, 2026 | 1,625.00 | 1,632.00 | 1,604.00 | 1,604.00 | 1,604.00 | -3.32% | 135,100 |
| Mar 18, 2026 | 1,650.00 | 1,659.00 | 1,632.00 | 1,659.00 | 1,659.00 | 2.22% | 54,900 |
| Mar 17, 2026 | 1,629.00 | 1,639.00 | 1,620.00 | 1,623.00 | 1,623.00 | 0.56% | 66,700 |
| Mar 16, 2026 | 1,618.00 | 1,631.00 | 1,608.00 | 1,614.00 | 1,614.00 | -0.31% | 111,000 |
| Mar 13, 2026 | 1,620.00 | 1,641.00 | 1,617.00 | 1,619.00 | 1,619.00 | -1.10% | 134,000 |
| Mar 12, 2026 | 1,678.00 | 1,678.00 | 1,631.00 | 1,637.00 | 1,637.00 | -2.85% | 143,400 |
| Mar 11, 2026 | 1,698.00 | 1,708.00 | 1,680.00 | 1,685.00 | 1,685.00 | 0.78% | 114,300 |
| Mar 10, 2026 | 1,674.00 | 1,680.00 | 1,652.00 | 1,672.00 | 1,672.00 | 2.33% | 102,700 |
| Mar 9, 2026 | 1,616.00 | 1,641.00 | 1,611.00 | 1,634.00 | 1,634.00 | -3.03% | 173,600 |
| Mar 6, 2026 | 1,687.00 | 1,687.00 | 1,656.00 | 1,685.00 | 1,685.00 | -0.12% | 78,900 |
| 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 |