Kyodo Printing Co., Ltd. (TYO:7914)
Japan · Delayed Price · Currency is JPY 1,582.00
-64.00 (-3.89%)
Nov 6, 2026, 3:30 PM JST
Kyodo Printing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,580.00 | 1,608.00 | 1,575.00 | 1,582.00 | 1,582.00 | -3.89% | 141,800 |
| Nov 5, 2026 | 1,658.00 | 1,670.00 | 1,643.00 | 1,646.00 | 1,646.00 | 1.73% | 60,700 |
| Nov 4, 2026 | 1,650.00 | 1,666.00 | 1,607.00 | 1,618.00 | 1,618.00 | -1.94% | 54,300 |
| Nov 2, 2026 | 1,655.00 | 1,662.00 | 1,647.00 | 1,650.00 | 1,650.00 | -0.66% | 46,700 |
| Oct 30, 2026 | 1,666.00 | 1,688.00 | 1,647.00 | 1,661.00 | 1,661.00 | 0.61% | 58,600 |
| Oct 29, 2026 | 1,685.00 | 1,685.00 | 1,651.00 | 1,651.00 | 1,651.00 | -1.55% | 141,500 |
| Oct 28, 2026 | 1,727.00 | 1,729.00 | 1,667.00 | 1,677.00 | 1,677.00 | -2.39% | 65,900 |
| Oct 27, 2026 | 1,725.00 | 1,729.00 | 1,710.00 | 1,718.00 | 1,718.00 | -0.41% | 47,200 |
| Oct 26, 2026 | 1,707.00 | 1,736.00 | 1,703.00 | 1,725.00 | 1,725.00 | 1.05% | 70,500 |
| Oct 23, 2026 | 1,711.00 | 1,718.00 | 1,687.00 | 1,707.00 | 1,707.00 | -0.23% | 63,900 |
| Oct 22, 2026 | 1,700.00 | 1,717.00 | 1,699.00 | 1,711.00 | 1,711.00 | 0.71% | 53,000 |
| Oct 21, 2026 | 1,676.00 | 1,699.00 | 1,670.00 | 1,699.00 | 1,699.00 | 1.92% | 50,400 |
| Oct 20, 2026 | 1,681.00 | 1,683.00 | 1,661.00 | 1,667.00 | 1,667.00 | -1.13% | 55,900 |
| Oct 19, 2026 | 1,698.00 | 1,700.00 | 1,674.00 | 1,686.00 | 1,686.00 | -0.82% | 53,400 |
| Oct 16, 2026 | 1,679.00 | 1,700.00 | 1,668.00 | 1,700.00 | 1,700.00 | 1.98% | 51,200 |
| Oct 15, 2026 | 1,678.00 | 1,683.00 | 1,660.00 | 1,667.00 | 1,667.00 | -0.89% | 60,400 |
| Oct 14, 2026 | 1,697.00 | 1,697.00 | 1,676.00 | 1,682.00 | 1,682.00 | -0.77% | 33,600 |
| Oct 13, 2026 | 1,684.00 | 1,695.00 | 1,670.00 | 1,695.00 | 1,695.00 | 1.25% | 38,100 |
| Oct 9, 2026 | 1,655.00 | 1,681.00 | 1,648.00 | 1,674.00 | 1,674.00 | 1.15% | 53,000 |
| Oct 8, 2026 | 1,660.00 | 1,665.00 | 1,637.00 | 1,655.00 | 1,655.00 | -0.72% | 52,400 |
| Oct 7, 2026 | 1,694.00 | 1,694.00 | 1,666.00 | 1,667.00 | 1,667.00 | -1.13% | 62,900 |
| Oct 6, 2026 | 1,690.00 | 1,694.00 | 1,677.00 | 1,686.00 | 1,686.00 | - | 45,000 |
| Oct 5, 2026 | 1,686.00 | 1,691.00 | 1,678.00 | 1,686.00 | 1,686.00 | -0.59% | 62,300 |
| Oct 2, 2026 | 1,710.00 | 1,710.00 | 1,692.00 | 1,696.00 | 1,696.00 | -1.17% | 57,400 |
| Oct 1, 2026 | 1,727.00 | 1,727.00 | 1,709.00 | 1,716.00 | 1,716.00 | -0.52% | 48,400 |
| Sep 30, 2026 | 1,715.00 | 1,731.00 | 1,708.00 | 1,725.00 | 1,725.00 | 0.64% | 56,100 |
| Sep 29, 2026 | 1,752.00 | 1,756.00 | 1,711.00 | 1,714.00 | 1,714.00 | -1.55% | 115,100 |
| Sep 28, 2026 | 1,788.00 | 1,789.00 | 1,774.00 | 1,781.00 | 1,741.00 | -0.17% | 90,200 |
| Sep 25, 2026 | 1,780.00 | 1,793.00 | 1,776.00 | 1,784.00 | 1,743.93 | 0.96% | 85,100 |
| Sep 24, 2026 | 1,770.00 | 1,775.00 | 1,751.00 | 1,767.00 | 1,727.31 | -0.39% | 149,700 |
| Sep 18, 2026 | 1,800.00 | 1,800.00 | 1,770.00 | 1,774.00 | 1,734.16 | -1.06% | 70,300 |
| Sep 17, 2026 | 1,770.00 | 1,793.00 | 1,770.00 | 1,793.00 | 1,752.73 | 2.05% | 69,800 |
| Sep 16, 2026 | 1,760.00 | 1,770.00 | 1,756.00 | 1,757.00 | 1,717.54 | 0.11% | 39,700 |
| Sep 15, 2026 | 1,753.00 | 1,764.00 | 1,749.00 | 1,755.00 | 1,715.58 | 0.11% | 40,800 |
| Sep 14, 2026 | 1,721.00 | 1,754.00 | 1,721.00 | 1,753.00 | 1,713.63 | 1.62% | 48,900 |
| Sep 11, 2026 | 1,711.00 | 1,735.00 | 1,711.00 | 1,725.00 | 1,686.26 | -0.92% | 70,200 |
| Sep 10, 2026 | 1,727.00 | 1,749.00 | 1,716.00 | 1,741.00 | 1,701.90 | 0.81% | 59,700 |
| Sep 9, 2026 | 1,726.00 | 1,737.00 | 1,718.00 | 1,727.00 | 1,688.21 | -0.17% | 42,400 |
| Sep 8, 2026 | 1,735.00 | 1,745.00 | 1,726.00 | 1,730.00 | 1,691.15 | -0.86% | 40,600 |
| Sep 7, 2026 | 1,735.00 | 1,755.00 | 1,735.00 | 1,745.00 | 1,705.81 | 0.11% | 52,200 |
| Sep 4, 2026 | 1,727.00 | 1,750.00 | 1,720.00 | 1,743.00 | 1,703.85 | 0.64% | 64,300 |
| Sep 3, 2026 | 1,735.00 | 1,739.00 | 1,716.00 | 1,732.00 | 1,693.10 | 0.46% | 74,000 |
| Sep 2, 2026 | 1,752.00 | 1,759.00 | 1,719.00 | 1,724.00 | 1,685.28 | -2.54% | 95,800 |
| Sep 1, 2026 | 1,765.00 | 1,779.00 | 1,757.00 | 1,769.00 | 1,729.27 | - | 70,600 |
| Aug 31, 2026 | 1,750.00 | 1,773.00 | 1,736.00 | 1,769.00 | 1,729.27 | 0.80% | 68,700 |
| Aug 28, 2026 | 1,753.00 | 1,758.00 | 1,739.00 | 1,755.00 | 1,715.58 | 0.80% | 53,800 |
| Aug 27, 2026 | 1,750.00 | 1,756.00 | 1,738.00 | 1,741.00 | 1,701.90 | -0.63% | 55,300 |
| Aug 26, 2026 | 1,759.00 | 1,771.00 | 1,741.00 | 1,752.00 | 1,712.65 | -0.40% | 74,500 |
| Aug 25, 2026 | 1,768.00 | 1,770.00 | 1,736.00 | 1,759.00 | 1,719.49 | -0.62% | 82,100 |
| Aug 24, 2026 | 1,772.00 | 1,778.00 | 1,761.00 | 1,770.00 | 1,730.25 | -0.06% | 65,400 |