Kyodo Printing Co., Ltd. (TYO:7914)
Japan · Delayed Price · Currency is JPY 1,543.00
+22.00 (1.45%)
May 27, 2026, 3:30 PM JST
Kyodo Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,529.00 | 1,545.00 | 1,516.00 | 1,536.00 | - | 0.99% | 64,300 |
| May 26, 2026 | 1,498.00 | 1,521.00 | 1,487.00 | 1,521.00 | 1,521.00 | 1.47% | 53,800 |
| May 25, 2026 | 1,520.00 | 1,520.00 | 1,490.00 | 1,499.00 | 1,499.00 | -0.66% | 47,200 |
| May 22, 2026 | 1,529.00 | 1,529.00 | 1,499.00 | 1,509.00 | 1,509.00 | -0.79% | 42,800 |
| May 21, 2026 | 1,505.00 | 1,525.00 | 1,505.00 | 1,521.00 | 1,521.00 | 1.13% | 60,800 |
| May 20, 2026 | 1,522.00 | 1,522.00 | 1,480.00 | 1,504.00 | 1,504.00 | -1.18% | 81,900 |
| May 19, 2026 | 1,514.00 | 1,537.00 | 1,505.00 | 1,522.00 | 1,522.00 | 2.77% | 143,400 |
| May 18, 2026 | 1,495.00 | 1,513.00 | 1,479.00 | 1,481.00 | 1,481.00 | -1.40% | 114,500 |
| May 15, 2026 | 1,475.00 | 1,502.00 | 1,464.00 | 1,502.00 | 1,502.00 | 2.04% | 136,500 |
| May 14, 2026 | 1,513.00 | 1,513.00 | 1,470.00 | 1,472.00 | 1,472.00 | -2.71% | 112,700 |
| May 13, 2026 | 1,500.00 | 1,520.00 | 1,498.00 | 1,513.00 | 1,513.00 | 0.87% | 51,200 |
| May 12, 2026 | 1,511.00 | 1,523.00 | 1,497.00 | 1,500.00 | 1,500.00 | -0.53% | 62,600 |
| May 11, 2026 | 1,502.00 | 1,521.00 | 1,501.00 | 1,508.00 | 1,508.00 | -0.26% | 73,100 |
| May 8, 2026 | 1,532.00 | 1,532.00 | 1,496.00 | 1,512.00 | 1,512.00 | -1.75% | 102,900 |
| May 7, 2026 | 1,532.00 | 1,545.00 | 1,515.00 | 1,539.00 | 1,539.00 | 1.72% | 88,500 |
| May 1, 2026 | 1,531.00 | 1,531.00 | 1,507.00 | 1,513.00 | 1,513.00 | -2.01% | 96,100 |
| Apr 30, 2026 | 1,512.00 | 1,547.00 | 1,505.00 | 1,544.00 | 1,544.00 | 0.85% | 119,200 |
| Apr 28, 2026 | 1,496.00 | 1,531.00 | 1,496.00 | 1,531.00 | 1,531.00 | 2.34% | 68,900 |
| Apr 27, 2026 | 1,500.00 | 1,508.00 | 1,492.00 | 1,496.00 | 1,496.00 | -0.47% | 65,500 |
| Apr 24, 2026 | 1,537.00 | 1,539.00 | 1,500.00 | 1,503.00 | 1,503.00 | -1.51% | 83,100 |
| Apr 23, 2026 | 1,525.00 | 1,526.00 | 1,511.00 | 1,526.00 | 1,526.00 | 0.07% | 59,500 |
| Apr 22, 2026 | 1,554.00 | 1,554.00 | 1,525.00 | 1,525.00 | 1,525.00 | -2.12% | 75,300 |
| Apr 21, 2026 | 1,570.00 | 1,574.00 | 1,558.00 | 1,558.00 | 1,558.00 | -0.76% | 47,600 |
| Apr 20, 2026 | 1,576.00 | 1,583.00 | 1,567.00 | 1,570.00 | 1,570.00 | -0.32% | 46,700 |
| Apr 17, 2026 | 1,585.00 | 1,588.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.57% | 50,500 |
| Apr 16, 2026 | 1,588.00 | 1,593.00 | 1,577.00 | 1,584.00 | 1,584.00 | -0.19% | 81,700 |
| Apr 15, 2026 | 1,591.00 | 1,602.00 | 1,577.00 | 1,587.00 | 1,587.00 | 0.63% | 64,200 |
| Apr 14, 2026 | 1,590.00 | 1,597.00 | 1,572.00 | 1,577.00 | 1,577.00 | -0.44% | 58,300 |
| Apr 13, 2026 | 1,592.00 | 1,603.00 | 1,576.00 | 1,584.00 | 1,584.00 | -0.69% | 52,700 |
| Apr 10, 2026 | 1,611.00 | 1,616.00 | 1,590.00 | 1,595.00 | 1,595.00 | -0.99% | 78,400 |
| Apr 9, 2026 | 1,626.00 | 1,633.00 | 1,611.00 | 1,611.00 | 1,611.00 | -0.92% | 67,100 |
| Apr 8, 2026 | 1,639.00 | 1,639.00 | 1,621.00 | 1,626.00 | 1,626.00 | 1.50% | 79,200 |
| Apr 7, 2026 | 1,610.00 | 1,625.00 | 1,602.00 | 1,602.00 | 1,602.00 | -0.44% | 50,800 |
| Apr 6, 2026 | 1,611.00 | 1,621.00 | 1,606.00 | 1,609.00 | 1,609.00 | -0.62% | 55,600 |
| Apr 3, 2026 | 1,623.00 | 1,633.00 | 1,614.00 | 1,619.00 | 1,619.00 | -0.18% | 66,300 |
| Apr 2, 2026 | 1,637.00 | 1,652.00 | 1,616.00 | 1,622.00 | 1,622.00 | -0.61% | 75,800 |
| Apr 1, 2026 | 1,624.00 | 1,632.00 | 1,612.00 | 1,632.00 | 1,632.00 | 2.77% | 84,400 |
| Mar 31, 2026 | 1,560.00 | 1,604.00 | 1,560.00 | 1,588.00 | 1,588.00 | 0.38% | 90,000 |
| Mar 30, 2026 | 1,550.00 | 1,585.00 | 1,534.00 | 1,582.00 | 1,582.00 | -0.88% | 132,300 |
| Mar 27, 2026 | 1,628.00 | 1,647.00 | 1,623.00 | 1,636.00 | 1,596.00 | 0.62% | 114,900 |
| Mar 26, 2026 | 1,654.00 | 1,654.00 | 1,609.00 | 1,626.00 | 1,586.24 | -1.09% | 65,400 |
| Mar 25, 2026 | 1,620.00 | 1,650.00 | 1,620.00 | 1,644.00 | 1,603.80 | 2.11% | 104,900 |
| Mar 24, 2026 | 1,609.00 | 1,618.00 | 1,599.00 | 1,610.00 | 1,570.64 | 1.39% | 77,500 |
| Mar 23, 2026 | 1,580.00 | 1,588.00 | 1,553.00 | 1,588.00 | 1,549.17 | -1.00% | 157,700 |
| Mar 19, 2026 | 1,625.00 | 1,632.00 | 1,604.00 | 1,604.00 | 1,564.78 | -3.32% | 135,100 |
| Mar 18, 2026 | 1,650.00 | 1,659.00 | 1,632.00 | 1,659.00 | 1,618.44 | 2.22% | 54,900 |
| Mar 17, 2026 | 1,629.00 | 1,639.00 | 1,620.00 | 1,623.00 | 1,583.32 | 0.56% | 66,700 |
| Mar 16, 2026 | 1,618.00 | 1,631.00 | 1,608.00 | 1,614.00 | 1,574.54 | -0.31% | 111,000 |
| Mar 13, 2026 | 1,620.00 | 1,641.00 | 1,617.00 | 1,619.00 | 1,579.42 | -1.10% | 134,000 |
| Mar 12, 2026 | 1,678.00 | 1,678.00 | 1,631.00 | 1,637.00 | 1,596.98 | -2.85% | 143,400 |