Kyodo Printing Co., Ltd. (TYO:7914)
Japan · Delayed Price · Currency is JPY 1,645.00
+4.00 (0.24%)
Jan 23, 2026, 3:30 PM JST
Kyodo Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,520.00 | 1,526.00 | 1,509.00 | 1,521.00 | 1,521.00 | 0.20% | 162,200 |
| Dec 16, 2025 | 1,509.00 | 1,521.00 | 1,503.00 | 1,518.00 | 1,518.00 | 1.20% | 221,000 |
| Dec 15, 2025 | 1,466.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,500.00 | 2.74% | 250,900 |
| Dec 12, 2025 | 1,443.00 | 1,462.00 | 1,443.00 | 1,460.00 | 1,460.00 | 1.60% | 255,400 |
| Dec 11, 2025 | 1,453.00 | 1,457.00 | 1,436.00 | 1,437.00 | 1,437.00 | -1.10% | 316,700 |
| Dec 10, 2025 | 1,441.00 | 1,459.00 | 1,438.00 | 1,453.00 | 1,453.00 | 1.40% | 676,700 |
| Dec 9, 2025 | 1,433.00 | 1,438.00 | 1,429.00 | 1,433.00 | 1,433.00 | - | 168,600 |
| Dec 8, 2025 | 1,429.00 | 1,433.00 | 1,424.00 | 1,433.00 | 1,433.00 | 0.92% | 149,300 |
| Dec 5, 2025 | 1,433.00 | 1,434.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.05% | 262,400 |
| Dec 4, 2025 | 1,450.00 | 1,457.00 | 1,434.00 | 1,435.00 | 1,435.00 | -1.03% | 408,800 |
| Dec 3, 2025 | 1,438.00 | 1,467.00 | 1,435.00 | 1,450.00 | 1,450.00 | 0.83% | 417,600 |
| Dec 2, 2025 | 1,455.00 | 1,460.00 | 1,438.00 | 1,438.00 | 1,438.00 | -1.10% | 222,600 |
| Dec 1, 2025 | 1,482.00 | 1,485.00 | 1,454.00 | 1,454.00 | 1,454.00 | -1.89% | 194,200 |
| Nov 28, 2025 | 1,461.00 | 1,490.00 | 1,461.00 | 1,482.00 | 1,482.00 | 1.44% | 199,700 |
| Nov 27, 2025 | 1,469.00 | 1,492.00 | 1,461.00 | 1,461.00 | 1,461.00 | -1.48% | 342,200 |
| Nov 26, 2025 | 1,479.00 | 1,496.00 | 1,476.00 | 1,483.00 | 1,483.00 | 0.82% | 60,000 |
| Nov 25, 2025 | 1,480.00 | 1,492.00 | 1,469.00 | 1,471.00 | 1,471.00 | 0.55% | 76,300 |
| Nov 21, 2025 | 1,434.00 | 1,463.00 | 1,431.00 | 1,463.00 | 1,463.00 | 1.60% | 93,900 |
| Nov 20, 2025 | 1,447.00 | 1,450.00 | 1,439.00 | 1,440.00 | 1,440.00 | 0.63% | 60,200 |
| Nov 19, 2025 | 1,433.00 | 1,445.00 | 1,426.00 | 1,431.00 | 1,431.00 | -0.14% | 59,500 |
| Nov 18, 2025 | 1,446.00 | 1,446.00 | 1,424.00 | 1,433.00 | 1,433.00 | -0.90% | 75,100 |
| Nov 17, 2025 | 1,462.00 | 1,462.00 | 1,441.00 | 1,446.00 | 1,446.00 | -1.16% | 67,500 |
| Nov 14, 2025 | 1,453.00 | 1,466.00 | 1,448.00 | 1,463.00 | 1,463.00 | 0.55% | 91,400 |
| Nov 13, 2025 | 1,459.00 | 1,464.00 | 1,448.00 | 1,455.00 | 1,455.00 | -0.14% | 67,300 |
| Nov 12, 2025 | 1,441.00 | 1,457.00 | 1,431.00 | 1,457.00 | 1,457.00 | 1.11% | 91,600 |
| Nov 11, 2025 | 1,450.00 | 1,466.00 | 1,430.00 | 1,441.00 | 1,441.00 | 0.28% | 177,800 |
| Nov 10, 2025 | 1,519.00 | 1,523.00 | 1,401.00 | 1,437.00 | 1,437.00 | -4.58% | 213,300 |