Kokuyo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	904.10	912.30	899.00	909.20	-	0.52%	284,300
Jan 13, 2026	902.00	913.80	897.70	904.50	904.50	0.50%	1,275,000
Jan 9, 2026	894.60	903.70	892.70	900.00	900.00	0.41%	844,500
Jan 8, 2026	885.00	899.60	881.20	896.30	896.30	1.00%	1,040,000
Jan 7, 2026	878.00	887.40	871.50	887.40	887.40	0.70%	1,041,000
Jan 6, 2026	880.00	881.90	870.20	881.20	881.20	0.36%	712,300
Jan 5, 2026	889.00	890.70	877.20	878.00	878.00	0.26%	1,009,100
Dec 30, 2025	882.30	884.00	871.20	875.70	875.70	-0.60%	785,000
Dec 29, 2025	898.60	898.60	875.80	881.00	881.00	-3.12%	1,450,700
Dec 26, 2025	910.10	916.00	905.60	909.40	897.90	0.18%	2,118,600
Dec 25, 2025	905.60	908.50	901.50	907.80	896.32	0.42%	980,700
Dec 24, 2025	908.30	911.40	902.40	904.00	892.57	-0.50%	784,600
Dec 23, 2025	916.10	916.70	904.30	908.50	897.01	-0.46%	828,900
Dec 22, 2025	934.90	935.10	912.70	912.70	901.16	-1.72%	937,500
Dec 19, 2025	926.10	937.50	925.80	928.70	916.96	0.06%	1,495,600
Dec 18, 2025	941.00	947.10	926.10	928.10	916.36	-1.32%	964,900
Dec 17, 2025	939.00	953.00	932.50	940.50	928.61	0.26%	779,200
Dec 16, 2025	951.40	952.10	936.70	938.10	926.24	-1.25%	1,267,500
Dec 15, 2025	945.50	951.00	942.40	950.00	937.99	0.54%	996,900
Dec 12, 2025	939.30	944.90	936.60	944.90	932.95	1.11%	1,070,100
Dec 11, 2025	946.20	947.00	932.10	934.50	922.68	-0.16%	612,500
Dec 10, 2025	931.50	938.50	930.40	936.00	924.16	0.38%	679,400
Dec 9, 2025	942.40	945.70	920.20	932.50	920.71	-1.13%	703,300
Dec 8, 2025	934.50	945.80	930.70	943.20	931.27	1.42%	1,035,700
Dec 5, 2025	921.20	934.70	920.10	930.00	918.24	1.43%	1,286,000
Dec 4, 2025	907.00	916.90	907.00	916.90	905.31	0.88%	651,200
Dec 3, 2025	912.10	916.90	905.10	908.90	897.41	-0.97%	848,700
Dec 2, 2025	920.00	924.70	909.30	917.80	906.19	-0.29%	1,006,000
Dec 1, 2025	927.20	932.10	920.50	920.50	908.86	-1.29%	879,800
Nov 28, 2025	925.00	942.00	923.90	932.50	920.71	1.01%	924,400
Nov 27, 2025	922.00	926.30	918.70	923.20	911.53	-0.12%	488,600
Nov 26, 2025	910.50	924.30	909.60	924.30	912.61	1.47%	720,300
Nov 25, 2025	905.00	912.90	904.50	910.90	899.38	0.67%	666,000
Nov 21, 2025	893.20	907.20	892.70	904.80	893.36	1.22%	834,500
Nov 20, 2025	891.10	897.30	888.10	893.90	882.60	1.11%	622,100
Nov 19, 2025	877.40	887.70	877.40	884.10	872.92	0.76%	638,100
Nov 18, 2025	900.30	900.30	874.30	877.40	866.30	-2.86%	779,000
Nov 17, 2025	900.00	904.90	895.20	903.20	891.78	0.43%	653,400
Nov 14, 2025	900.00	903.10	897.00	899.30	887.93	-0.81%	526,800
Nov 13, 2025	908.00	915.10	902.30	906.60	895.14	0.18%	494,700
Nov 12, 2025	900.10	907.30	898.50	905.00	893.56	0.66%	553,000
Nov 11, 2025	900.10	902.30	890.60	899.10	887.73	0.19%	733,200
Nov 10, 2025	899.50	901.50	889.20	897.40	886.05	0.71%	1,048,900
Nov 7, 2025	892.10	897.30	884.10	891.10	879.83	0.27%	708,300
Nov 6, 2025	886.90	895.70	885.10	888.70	877.46	0.47%	1,002,700
Nov 5, 2025	897.60	900.80	875.10	884.50	873.31	-1.34%	1,446,400
Nov 4, 2025	880.00	909.60	879.90	896.50	885.16	1.30%	1,339,300
Oct 31, 2025	876.50	885.00	862.10	885.00	873.81	2.32%	1,699,800
Oct 30, 2025	838.00	866.70	838.00	864.90	853.96	2.68%	1,782,300
Oct 29, 2025	853.70	858.90	840.90	842.30	831.65	-1.34%	955,400