Kyodo Printing Co., Ltd. (TYO:7914)
Japan · Delayed Price · Currency is JPY 1,760.00
+18.00 (1.03%)
Aug 18, 2026, 3:30 PM JST
Kyodo Printing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1,632.00 | 1,644.00 | 1,628.00 | 1,635.00 | 1,635.00 | 0.43% | 56,800 |
| Jul 10, 2026 | 1,625.00 | 1,633.00 | 1,616.00 | 1,628.00 | 1,628.00 | 0.62% | 61,800 |
| Jul 9, 2026 | 1,614.00 | 1,627.00 | 1,610.00 | 1,618.00 | 1,618.00 | 0.50% | 49,800 |
| Jul 8, 2026 | 1,601.00 | 1,622.00 | 1,597.00 | 1,610.00 | 1,610.00 | 1.32% | 93,300 |
| Jul 7, 2026 | 1,599.00 | 1,599.00 | 1,585.00 | 1,589.00 | 1,589.00 | -0.19% | 59,600 |
| Jul 6, 2026 | 1,594.00 | 1,600.00 | 1,584.00 | 1,592.00 | 1,592.00 | 0.57% | 45,100 |
| Jul 3, 2026 | 1,583.00 | 1,591.00 | 1,580.00 | 1,583.00 | 1,583.00 | 0.57% | 51,700 |
| Jul 2, 2026 | 1,568.00 | 1,578.00 | 1,564.00 | 1,574.00 | 1,574.00 | 0.96% | 59,400 |
| Jul 1, 2026 | 1,570.00 | 1,575.00 | 1,557.00 | 1,559.00 | 1,559.00 | -1.08% | 37,500 |
| Jun 30, 2026 | 1,584.00 | 1,584.00 | 1,562.00 | 1,576.00 | 1,576.00 | -0.32% | 63,100 |
| Jun 29, 2026 | 1,574.00 | 1,584.00 | 1,555.00 | 1,581.00 | 1,581.00 | 0.89% | 81,400 |
| Jun 26, 2026 | 1,543.00 | 1,568.00 | 1,534.00 | 1,567.00 | 1,567.00 | 1.10% | 80,800 |
| Jun 25, 2026 | 1,568.00 | 1,568.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.19% | 33,300 |
| Jun 24, 2026 | 1,560.00 | 1,568.00 | 1,553.00 | 1,553.00 | 1,553.00 | -0.38% | 43,000 |
| Jun 23, 2026 | 1,551.00 | 1,568.00 | 1,550.00 | 1,559.00 | 1,559.00 | 0.52% | 76,200 |
| Jun 22, 2026 | 1,541.00 | 1,552.00 | 1,537.00 | 1,551.00 | 1,551.00 | 1.04% | 52,300 |
| Jun 19, 2026 | 1,540.00 | 1,551.00 | 1,530.00 | 1,535.00 | 1,535.00 | -0.20% | 77,900 |
| Jun 18, 2026 | 1,523.00 | 1,540.00 | 1,520.00 | 1,538.00 | 1,538.00 | 0.92% | 65,800 |
| Jun 17, 2026 | 1,521.00 | 1,534.00 | 1,520.00 | 1,524.00 | 1,524.00 | 0.26% | 52,300 |
| Jun 16, 2026 | 1,516.00 | 1,521.00 | 1,502.00 | 1,520.00 | 1,520.00 | 0.26% | 72,800 |
| Jun 15, 2026 | 1,542.00 | 1,548.00 | 1,516.00 | 1,516.00 | 1,516.00 | -1.37% | 62,700 |
| Jun 12, 2026 | 1,553.00 | 1,553.00 | 1,532.00 | 1,537.00 | 1,537.00 | -0.19% | 57,800 |
| Jun 11, 2026 | 1,537.00 | 1,540.00 | 1,514.00 | 1,540.00 | 1,540.00 | -0.06% | 72,000 |
| Jun 10, 2026 | 1,540.00 | 1,561.00 | 1,536.00 | 1,541.00 | 1,541.00 | 0.26% | 65,100 |
| Jun 9, 2026 | 1,548.00 | 1,559.00 | 1,534.00 | 1,537.00 | 1,537.00 | -0.26% | 99,400 |
| Jun 8, 2026 | 1,526.00 | 1,542.00 | 1,516.00 | 1,541.00 | 1,541.00 | -0.06% | 86,000 |