Kyodo Printing Co., Ltd. (TYO:7914)
Japan · Delayed Price · Currency is JPY 1,778.00
-6.00 (-0.34%)
Sep 28, 2026, 1:05 PM JST
Kyodo Printing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,788.00 | 1,789.00 | 1,774.00 | 1,779.00 | - | -0.28% | 41,900 |
| Sep 25, 2026 | 1,780.00 | 1,793.00 | 1,776.00 | 1,784.00 | 1,784.00 | 0.96% | 85,100 |
| Sep 24, 2026 | 1,770.00 | 1,775.00 | 1,751.00 | 1,767.00 | 1,767.00 | -0.39% | 149,700 |
| Sep 18, 2026 | 1,800.00 | 1,800.00 | 1,770.00 | 1,774.00 | 1,774.00 | -1.06% | 70,300 |
| Sep 17, 2026 | 1,770.00 | 1,793.00 | 1,770.00 | 1,793.00 | 1,793.00 | 2.05% | 69,800 |
| Sep 16, 2026 | 1,760.00 | 1,770.00 | 1,756.00 | 1,757.00 | 1,757.00 | 0.11% | 39,700 |
| Sep 15, 2026 | 1,753.00 | 1,764.00 | 1,749.00 | 1,755.00 | 1,755.00 | 0.11% | 40,800 |
| Sep 14, 2026 | 1,721.00 | 1,754.00 | 1,721.00 | 1,753.00 | 1,753.00 | 1.62% | 48,900 |
| Sep 11, 2026 | 1,711.00 | 1,735.00 | 1,711.00 | 1,725.00 | 1,725.00 | -0.92% | 70,200 |
| Sep 10, 2026 | 1,727.00 | 1,749.00 | 1,716.00 | 1,741.00 | 1,741.00 | 0.81% | 59,700 |
| Sep 9, 2026 | 1,726.00 | 1,737.00 | 1,718.00 | 1,727.00 | 1,727.00 | -0.17% | 42,400 |
| Sep 8, 2026 | 1,735.00 | 1,745.00 | 1,726.00 | 1,730.00 | 1,730.00 | -0.86% | 40,600 |
| Sep 7, 2026 | 1,735.00 | 1,755.00 | 1,735.00 | 1,745.00 | 1,745.00 | 0.11% | 52,200 |
| Sep 4, 2026 | 1,727.00 | 1,750.00 | 1,720.00 | 1,743.00 | 1,743.00 | 0.64% | 64,300 |
| Sep 3, 2026 | 1,735.00 | 1,739.00 | 1,716.00 | 1,732.00 | 1,732.00 | 0.46% | 74,000 |
| Sep 2, 2026 | 1,752.00 | 1,759.00 | 1,719.00 | 1,724.00 | 1,724.00 | -2.54% | 95,800 |
| Sep 1, 2026 | 1,765.00 | 1,779.00 | 1,757.00 | 1,769.00 | 1,769.00 | - | 70,600 |
| Aug 31, 2026 | 1,750.00 | 1,773.00 | 1,736.00 | 1,769.00 | 1,769.00 | 0.80% | 68,700 |
| Aug 28, 2026 | 1,753.00 | 1,758.00 | 1,739.00 | 1,755.00 | 1,755.00 | 0.80% | 53,800 |
| Aug 27, 2026 | 1,750.00 | 1,756.00 | 1,738.00 | 1,741.00 | 1,741.00 | -0.63% | 55,300 |
| Aug 26, 2026 | 1,759.00 | 1,771.00 | 1,741.00 | 1,752.00 | 1,752.00 | -0.40% | 74,500 |
| Aug 25, 2026 | 1,768.00 | 1,770.00 | 1,736.00 | 1,759.00 | 1,759.00 | -0.62% | 82,100 |
| Aug 24, 2026 | 1,772.00 | 1,778.00 | 1,761.00 | 1,770.00 | 1,770.00 | -0.06% | 65,400 |
| Aug 21, 2026 | 1,744.00 | 1,772.00 | 1,742.00 | 1,771.00 | 1,771.00 | 1.43% | 96,500 |
| Aug 20, 2026 | 1,750.00 | 1,750.00 | 1,720.00 | 1,746.00 | 1,746.00 | 0.98% | 45,300 |
| Aug 19, 2026 | 1,759.00 | 1,759.00 | 1,715.00 | 1,729.00 | 1,729.00 | -1.76% | 78,200 |
| Aug 18, 2026 | 1,742.00 | 1,760.00 | 1,723.00 | 1,760.00 | 1,760.00 | 1.03% | 112,000 |
| Aug 17, 2026 | 1,740.00 | 1,762.00 | 1,733.00 | 1,742.00 | 1,742.00 | -0.23% | 85,900 |
| Aug 14, 2026 | 1,720.00 | 1,746.00 | 1,716.00 | 1,746.00 | 1,746.00 | 0.52% | 57,800 |
| Aug 13, 2026 | 1,700.00 | 1,737.00 | 1,695.00 | 1,737.00 | 1,737.00 | 2.78% | 146,400 |
| Aug 12, 2026 | 1,710.00 | 1,713.00 | 1,682.00 | 1,690.00 | 1,690.00 | -0.29% | 81,100 |
| Aug 10, 2026 | 1,678.00 | 1,708.00 | 1,652.00 | 1,695.00 | 1,695.00 | 2.67% | 119,500 |
| Aug 7, 2026 | 1,634.00 | 1,670.00 | 1,585.00 | 1,651.00 | 1,651.00 | 1.54% | 146,200 |
| Aug 6, 2026 | 1,630.00 | 1,640.00 | 1,616.00 | 1,626.00 | 1,626.00 | 0.68% | 64,300 |
| Aug 5, 2026 | 1,594.00 | 1,622.00 | 1,585.00 | 1,615.00 | 1,615.00 | 1.44% | 90,600 |
| Aug 4, 2026 | 1,600.00 | 1,606.00 | 1,591.00 | 1,592.00 | 1,592.00 | -1.18% | 58,300 |
| Aug 3, 2026 | 1,631.00 | 1,631.00 | 1,595.00 | 1,611.00 | 1,611.00 | -1.71% | 70,000 |
| Jul 31, 2026 | 1,646.00 | 1,651.00 | 1,629.00 | 1,639.00 | 1,639.00 | -0.43% | 83,100 |
| Jul 30, 2026 | 1,656.00 | 1,656.00 | 1,639.00 | 1,646.00 | 1,646.00 | -0.54% | 70,300 |
| Jul 29, 2026 | 1,659.00 | 1,669.00 | 1,643.00 | 1,655.00 | 1,655.00 | 0.55% | 62,500 |
| Jul 28, 2026 | 1,656.00 | 1,656.00 | 1,640.00 | 1,646.00 | 1,646.00 | -0.60% | 37,900 |
| Jul 27, 2026 | 1,641.00 | 1,657.00 | 1,641.00 | 1,656.00 | 1,656.00 | 1.47% | 59,600 |
| Jul 24, 2026 | 1,625.00 | 1,632.00 | 1,614.00 | 1,632.00 | 1,632.00 | -0.06% | 38,800 |
| Jul 23, 2026 | 1,648.00 | 1,648.00 | 1,624.00 | 1,633.00 | 1,633.00 | -0.67% | 52,300 |
| Jul 22, 2026 | 1,649.00 | 1,649.00 | 1,630.00 | 1,644.00 | 1,644.00 | -0.24% | 52,600 |
| Jul 21, 2026 | 1,633.00 | 1,650.00 | 1,630.00 | 1,648.00 | 1,648.00 | 2.17% | 56,500 |
| Jul 17, 2026 | 1,620.00 | 1,637.00 | 1,606.00 | 1,613.00 | 1,613.00 | -0.55% | 65,700 |
| Jul 16, 2026 | 1,645.00 | 1,656.00 | 1,620.00 | 1,622.00 | 1,622.00 | -1.52% | 58,300 |
| Jul 15, 2026 | 1,660.00 | 1,660.00 | 1,636.00 | 1,647.00 | 1,647.00 | -0.12% | 54,300 |
| Jul 14, 2026 | 1,641.00 | 1,654.00 | 1,636.00 | 1,649.00 | 1,649.00 | 0.86% | 80,300 |