Kokuyo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	904.10	908.00	886.30	899.20	899.20	-0.53%	3,750,200
Jul 29, 2026	890.90	907.30	882.50	904.00	904.00	2.46%	1,233,600
Jul 28, 2026	883.10	889.20	878.50	882.30	882.30	-0.09%	1,048,400
Jul 27, 2026	865.00	883.10	860.00	883.10	883.10	3.01%	1,090,000
Jul 24, 2026	843.60	858.10	839.10	857.30	857.30	0.20%	875,200
Jul 23, 2026	858.50	858.50	851.20	855.60	855.60	-0.59%	771,800
Jul 22, 2026	862.50	864.80	855.10	860.70	860.70	-0.34%	901,400
Jul 21, 2026	865.00	871.30	859.00	863.60	863.60	0.84%	956,000
Jul 17, 2026	860.00	865.10	849.10	856.40	856.40	0.07%	855,500
Jul 16, 2026	850.00	859.80	848.00	855.80	855.80	0.60%	809,700
Jul 15, 2026	849.50	858.00	847.00	850.70	850.70	0.07%	760,600
Jul 14, 2026	851.00	856.80	847.10	850.10	850.10	0.27%	859,000
Jul 13, 2026	843.90	850.40	843.00	847.80	847.80	0.62%	643,500
Jul 10, 2026	853.90	853.90	841.50	842.60	842.60	-0.86%	1,220,800
Jul 9, 2026	852.90	854.40	842.00	849.90	849.90	-0.35%	918,300
Jul 8, 2026	850.00	858.70	845.80	852.90	852.90	0.46%	1,059,900
Jul 7, 2026	845.60	854.00	843.60	849.00	849.00	0.51%	1,041,200
Jul 6, 2026	827.10	846.00	827.10	844.70	844.70	2.13%	806,600
Jul 3, 2026	818.40	830.30	818.30	827.10	827.10	2.20%	458,300
Jul 2, 2026	811.70	819.70	807.00	809.30	809.30	1.24%	883,800
Jul 1, 2026	802.60	814.40	797.10	799.40	799.40	0.36%	1,146,500
Jun 30, 2026	806.00	810.20	795.30	796.50	796.50	-0.86%	953,700
Jun 29, 2026	807.90	810.70	799.60	803.40	803.40	-2.36%	1,360,200
Jun 26, 2026	822.90	840.70	822.00	835.10	822.85	1.88%	815,700
Jun 25, 2026	820.40	825.30	811.00	819.70	807.68	1.15%	585,200
Jun 24, 2026	818.90	824.80	809.20	810.40	798.51	-1.10%	704,700
Jun 23, 2026	810.40	823.40	805.50	819.40	807.38	1.11%	914,800
Jun 22, 2026	803.00	810.90	799.00	810.40	798.51	0.11%	1,067,500
Jun 19, 2026	795.00	809.50	792.00	809.50	797.63	0.82%	1,638,700
Jun 18, 2026	808.50	808.80	797.00	802.90	791.12	-0.82%	886,900
Jun 17, 2026	806.00	812.50	803.90	809.50	797.63	0.43%	821,900
Jun 16, 2026	810.00	812.00	799.00	806.00	794.18	-1.10%	885,800
Jun 15, 2026	828.00	831.30	815.00	815.00	803.04	-0.68%	650,200
Jun 12, 2026	818.10	828.60	817.10	820.60	808.56	0.42%	1,254,200
Jun 11, 2026	814.50	819.00	808.00	817.20	805.21	0.37%	724,000
Jun 10, 2026	813.60	822.00	809.00	814.20	802.26	0.48%	1,009,100
Jun 9, 2026	816.10	821.00	809.70	810.30	798.41	-0.10%	937,300
Jun 8, 2026	799.50	811.10	798.20	811.10	799.20	1.35%	1,086,800
Jun 5, 2026	794.00	801.70	789.00	800.30	788.56	1.54%	803,400
Jun 4, 2026	798.40	802.20	785.50	788.20	776.64	-1.49%	813,800
Jun 3, 2026	796.40	801.70	790.60	800.10	788.36	-0.22%	846,500
Jun 2, 2026	810.90	810.90	793.60	801.90	790.14	-1.32%	937,100
Jun 1, 2026	823.90	823.90	808.00	812.60	800.68	-1.04%	1,047,500
May 29, 2026	817.90	834.40	815.00	821.10	809.06	0.64%	2,292,500
May 28, 2026	809.30	823.40	804.60	815.90	803.93	0.88%	1,481,100
May 27, 2026	798.40	809.50	796.60	808.80	796.94	1.30%	1,411,400
May 26, 2026	792.30	802.10	784.00	798.40	786.69	-0.50%	1,307,400
May 25, 2026	801.00	802.40	792.00	802.40	790.63	0.77%	911,800
May 22, 2026	793.00	799.00	788.00	796.30	784.62	0.42%	1,210,500
May 21, 2026	800.00	800.40	788.60	793.00	781.37	-0.11%	1,268,900