Kokuyo Co., Ltd. (TYO:7984)
Japan · Delayed Price · Currency is JPY 872.60
+12.60 (1.47%)
Oct 23, 2025, 11:30 AM JST
Kokuyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 852.90 | 860.00 | 852.20 | 860.00 | 860.00 | 1.24% | 849,900 |
| Oct 21, 2025 | 846.70 | 851.30 | 845.70 | 849.50 | 849.50 | 0.31% | 537,700 |
| Oct 20, 2025 | 858.00 | 858.00 | 845.20 | 846.90 | 846.90 | 0.25% | 483,400 |
| Oct 17, 2025 | 844.00 | 847.60 | 841.90 | 844.80 | 844.80 | 0.19% | 405,200 |
| Oct 16, 2025 | 850.20 | 854.00 | 841.00 | 843.20 | 843.20 | -0.82% | 568,600 |
| Oct 15, 2025 | 846.80 | 853.80 | 841.90 | 850.20 | 850.20 | 0.99% | 731,800 |
| Oct 14, 2025 | 826.00 | 844.70 | 824.50 | 841.90 | 841.90 | -1.65% | 1,410,700 |
| Oct 10, 2025 | 852.00 | 858.60 | 847.10 | 856.00 | 856.00 | -0.55% | 814,300 |
| Oct 9, 2025 | 859.90 | 865.70 | 850.60 | 860.70 | 860.70 | -0.16% | 798,000 |
| Oct 8, 2025 | 868.00 | 876.50 | 862.00 | 862.10 | 862.10 | -0.55% | 781,900 |
| Oct 7, 2025 | 862.90 | 866.90 | 857.10 | 866.90 | 866.90 | 0.14% | 846,300 |
| Oct 6, 2025 | 856.20 | 871.50 | 852.10 | 865.70 | 865.70 | 0.58% | 1,392,600 |
| Oct 3, 2025 | 847.00 | 860.70 | 845.50 | 860.70 | 860.70 | 1.38% | 834,200 |
| Oct 2, 2025 | 865.80 | 870.70 | 848.20 | 849.00 | 849.00 | -3.14% | 1,278,100 |
| Oct 1, 2025 | 876.50 | 876.50 | 865.10 | 876.50 | 876.50 | -0.51% | 1,175,500 |
| Sep 30, 2025 | 885.70 | 890.20 | 881.00 | 881.00 | 881.00 | -1.33% | 1,968,600 |
| Sep 29, 2025 | 901.90 | 902.00 | 891.30 | 892.90 | 892.90 | -1.04% | 1,375,700 |
| Sep 26, 2025 | 900.20 | 908.70 | 896.00 | 902.30 | 902.30 | -0.12% | 2,141,500 |
| Sep 25, 2025 | 911.30 | 911.30 | 900.50 | 903.40 | 903.40 | -0.87% | 1,091,900 |
| Sep 24, 2025 | 916.90 | 919.20 | 904.50 | 911.30 | 911.30 | -0.48% | 974,500 |
| Sep 22, 2025 | 934.90 | 935.80 | 912.80 | 915.70 | 915.70 | -1.22% | 912,100 |
| Sep 19, 2025 | 923.00 | 934.90 | 918.00 | 927.00 | 927.00 | 0.03% | 3,833,500 |
| Sep 18, 2025 | 938.50 | 938.50 | 922.10 | 926.70 | 926.70 | -1.41% | 858,900 |
| Sep 17, 2025 | 943.60 | 943.60 | 933.00 | 940.00 | 940.00 | -0.80% | 858,900 |
| Sep 16, 2025 | 940.00 | 953.00 | 936.30 | 947.60 | 947.60 | 0.81% | 719,800 |
| Sep 12, 2025 | 953.50 | 953.50 | 937.70 | 940.00 | 940.00 | -0.23% | 797,200 |
| Sep 11, 2025 | 948.40 | 949.30 | 939.60 | 942.20 | 942.20 | -1.30% | 966,600 |
| Sep 10, 2025 | 929.90 | 956.00 | 929.30 | 954.60 | 954.60 | 2.81% | 1,376,700 |
| Sep 9, 2025 | 925.10 | 928.50 | 919.60 | 928.50 | 928.50 | 0.03% | 930,800 |
| Sep 8, 2025 | 933.40 | 936.90 | 924.60 | 928.20 | 928.20 | -0.56% | 567,300 |
| Sep 5, 2025 | 926.00 | 933.60 | 922.50 | 933.40 | 933.40 | 0.48% | 593,400 |
| Sep 4, 2025 | 923.00 | 931.10 | 922.20 | 928.90 | 928.90 | 0.86% | 763,000 |
| Sep 3, 2025 | 915.00 | 922.80 | 913.50 | 921.00 | 921.00 | 0.66% | 975,200 |
| Sep 2, 2025 | 912.00 | 917.80 | 910.50 | 915.00 | 915.00 | 0.30% | 568,400 |
| Sep 1, 2025 | 905.30 | 917.40 | 899.00 | 912.30 | 912.30 | -0.23% | 697,400 |
| Aug 29, 2025 | 900.00 | 917.20 | 897.60 | 914.40 | 914.40 | 1.12% | 769,100 |
| Aug 28, 2025 | 910.00 | 910.90 | 898.10 | 904.30 | 904.30 | -0.80% | 694,300 |
| Aug 27, 2025 | 919.10 | 920.00 | 910.40 | 911.60 | 911.60 | -0.60% | 807,300 |
| Aug 26, 2025 | 919.50 | 921.10 | 912.70 | 917.10 | 917.10 | -0.26% | 951,100 |
| Aug 25, 2025 | 926.30 | 927.00 | 916.70 | 919.50 | 919.50 | -0.57% | 471,300 |
| Aug 22, 2025 | 932.50 | 932.60 | 922.50 | 924.80 | 924.80 | -1.03% | 509,900 |
| Aug 21, 2025 | 930.00 | 934.40 | 920.50 | 934.40 | 934.40 | 0.33% | 575,000 |
| Aug 20, 2025 | 930.00 | 936.80 | 925.20 | 931.30 | 931.30 | 0.70% | 745,800 |
| Aug 19, 2025 | 917.70 | 928.00 | 914.70 | 924.80 | 924.80 | 0.59% | 696,300 |
| Aug 18, 2025 | 913.30 | 923.50 | 912.60 | 919.40 | 919.40 | 0.48% | 1,029,300 |
| Aug 15, 2025 | 912.50 | 917.70 | 906.60 | 915.00 | 915.00 | 0.27% | 1,050,000 |
| Aug 14, 2025 | 929.30 | 932.00 | 911.30 | 912.50 | 912.50 | -2.12% | 906,300 |
| Aug 13, 2025 | 932.00 | 938.00 | 926.50 | 932.30 | 932.30 | 0.67% | 1,386,100 |
| Aug 12, 2025 | 947.10 | 949.90 | 924.10 | 926.10 | 926.10 | -1.98% | 1,426,800 |
| Aug 8, 2025 | 936.80 | 948.40 | 930.60 | 944.80 | 944.80 | 1.53% | 936,400 |