Kokuyo Co., Ltd. (TYO:7984)
Japan · Delayed Price · Currency is JPY 925.20
-3.70 (-0.40%)
Sep 5, 2025, 10:45 AM JST
Kokuyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 923.00 | 932.00 | 922.70 | 930.60 | 930.60 | 1.04% | 870,500 |
| Aug 6, 2025 | 917.60 | 923.30 | 914.80 | 921.00 | 921.00 | 0.37% | 975,800 |
| Aug 5, 2025 | 920.20 | 928.30 | 913.40 | 917.60 | 917.60 | 0.58% | 1,131,000 |
| Aug 4, 2025 | 888.10 | 912.70 | 883.50 | 912.30 | 912.30 | 1.58% | 1,980,100 |
| Aug 1, 2025 | 890.80 | 902.40 | 890.80 | 898.10 | 898.10 | 1.02% | 1,435,900 |
| Jul 31, 2025 | 918.70 | 922.20 | 878.10 | 889.00 | 889.00 | -1.63% | 2,870,600 |
| Jul 30, 2025 | 925.00 | 933.90 | 881.30 | 903.70 | 903.70 | -2.14% | 6,362,200 |
| Jul 29, 2025 | 922.00 | 925.60 | 914.80 | 923.50 | 923.50 | -0.48% | 1,219,400 |
| Jul 28, 2025 | 933.00 | 935.80 | 924.00 | 928.00 | 928.00 | -0.22% | 1,144,900 |
| Jul 25, 2025 | 921.80 | 939.10 | 917.70 | 930.00 | 930.00 | 0.85% | 1,693,400 |
| Jul 24, 2025 | 918.80 | 924.30 | 907.60 | 922.20 | 922.20 | -0.01% | 2,174,100 |
| Jul 23, 2025 | 916.50 | 927.50 | 911.50 | 922.30 | 922.30 | 1.54% | 1,500,600 |
| Jul 22, 2025 | 912.00 | 916.10 | 894.00 | 908.30 | 908.30 | -0.73% | 2,005,900 |
| Jul 18, 2025 | 924.90 | 927.90 | 908.70 | 915.00 | 915.00 | -0.65% | 1,638,800 |
| Jul 17, 2025 | 906.50 | 923.40 | 906.00 | 921.00 | 921.00 | 1.18% | 1,594,700 |
| Jul 16, 2025 | 901.00 | 912.70 | 899.70 | 910.30 | 910.30 | 1.34% | 1,861,700 |
| Jul 15, 2025 | 905.00 | 909.00 | 891.40 | 898.30 | 898.30 | 0.12% | 1,506,000 |
| Jul 14, 2025 | 895.00 | 901.80 | 886.80 | 897.20 | 897.20 | -0.19% | 1,918,400 |
| Jul 11, 2025 | 888.00 | 900.00 | 881.40 | 898.90 | 898.90 | 2.38% | 1,555,200 |
| Jul 10, 2025 | 880.60 | 887.00 | 871.00 | 878.00 | 878.00 | 0.42% | 1,834,500 |
| Jul 9, 2025 | 866.00 | 874.30 | 864.20 | 874.30 | 874.30 | 1.86% | 1,339,400 |
| Jul 8, 2025 | 855.00 | 866.40 | 850.60 | 858.30 | 858.30 | 0.73% | 1,827,800 |
| Jul 7, 2025 | 855.00 | 859.50 | 849.20 | 852.10 | 852.10 | 0.06% | 1,007,100 |
| Jul 4, 2025 | 850.00 | 858.60 | 847.50 | 851.60 | 851.60 | 0.90% | 937,900 |
| Jul 3, 2025 | 837.30 | 845.10 | 831.20 | 844.00 | 844.00 | 0.15% | 937,600 |
| Jul 2, 2025 | 828.50 | 849.40 | 824.80 | 842.70 | 842.70 | 0.71% | 946,900 |
| Jul 1, 2025 | 828.30 | 838.30 | 822.80 | 836.80 | 836.80 | 1.21% | 1,016,800 |
| Jun 30, 2025 | 827.00 | 839.00 | 826.30 | 826.80 | 826.80 | 0.68% | 1,111,700 |
| Jun 27, 2025 | 810.00 | 829.40 | 804.12 | 821.20 | 821.20 | 0.64% | 1,122,400 |
| Jun 26, 2025 | 811.75 | 822.50 | 811.75 | 816.00 | 804.63 | 1.05% | 3,414,400 |
| Jun 25, 2025 | 809.75 | 810.50 | 803.25 | 807.50 | 796.25 | -0.12% | 2,224,000 |