Kokuyo Co., Ltd. (TYO:7984)
Japan · Delayed Price · Currency is JPY 874.20
-16.40 (-1.84%)
Sep 29, 2026, 3:30 PM JST
Kokuyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 882.30 | 883.70 | 872.90 | 874.10 | 874.10 | -1.85% | 364,500 |
| Sep 28, 2026 | 902.00 | 903.90 | 890.00 | 890.60 | 890.60 | -0.92% | 946,600 |
| Sep 25, 2026 | 893.10 | 903.00 | 891.10 | 898.90 | 898.90 | 0.25% | 817,300 |
| Sep 24, 2026 | 892.80 | 902.00 | 888.00 | 896.70 | 896.70 | 0.44% | 615,500 |
| Sep 18, 2026 | 906.20 | 909.90 | 890.80 | 892.80 | 892.80 | -1.83% | 1,279,900 |
| Sep 17, 2026 | 899.20 | 909.40 | 898.00 | 909.40 | 909.40 | 1.29% | 553,000 |
| Sep 16, 2026 | 904.90 | 905.00 | 893.30 | 897.80 | 897.80 | -0.20% | 481,100 |
| Sep 15, 2026 | 910.00 | 910.00 | 892.60 | 899.60 | 899.60 | 0.03% | 853,300 |
| Sep 14, 2026 | 916.90 | 919.00 | 891.70 | 899.30 | 899.30 | -0.72% | 855,100 |
| Sep 11, 2026 | 900.60 | 913.00 | 897.00 | 905.80 | 905.80 | -0.60% | 1,429,200 |
| Sep 10, 2026 | 907.60 | 922.40 | 905.50 | 911.30 | 911.30 | -0.40% | 1,067,900 |
| Sep 9, 2026 | 913.00 | 921.40 | 902.80 | 915.00 | 915.00 | 0.23% | 714,200 |
| Sep 8, 2026 | 925.00 | 927.50 | 912.90 | 912.90 | 912.90 | -1.33% | 824,300 |
| Sep 7, 2026 | 926.00 | 936.20 | 921.10 | 925.20 | 925.20 | -0.12% | 892,200 |
| Sep 4, 2026 | 926.60 | 930.70 | 920.50 | 926.30 | 926.30 | -0.34% | 998,400 |
| Sep 3, 2026 | 923.80 | 931.10 | 920.60 | 929.50 | 929.50 | 0.87% | 864,300 |
| Sep 2, 2026 | 921.00 | 926.80 | 914.50 | 921.50 | 921.50 | -0.30% | 1,176,300 |
| Sep 1, 2026 | 917.40 | 928.20 | 914.20 | 924.30 | 924.30 | 0.23% | 755,700 |
| Aug 31, 2026 | 914.10 | 923.40 | 904.50 | 922.20 | 922.20 | 1.49% | 1,759,700 |
| Aug 28, 2026 | 896.00 | 909.20 | 896.00 | 908.70 | 908.70 | 1.43% | 675,900 |
| Aug 27, 2026 | 901.20 | 916.40 | 895.00 | 895.90 | 895.90 | -1.48% | 722,200 |
| Aug 26, 2026 | 893.80 | 912.70 | 892.50 | 909.40 | 909.40 | 1.75% | 1,269,900 |
| Aug 25, 2026 | 885.20 | 894.30 | 884.80 | 893.80 | 893.80 | 1.93% | 679,700 |
| Aug 24, 2026 | 873.00 | 880.60 | 871.00 | 876.90 | 876.90 | 0.71% | 518,000 |
| Aug 21, 2026 | 860.50 | 870.70 | 859.50 | 870.70 | 870.70 | 0.99% | 586,000 |
| Aug 20, 2026 | 866.30 | 872.50 | 857.20 | 862.20 | 862.20 | 0.40% | 652,900 |
| Aug 19, 2026 | 862.00 | 866.20 | 851.20 | 858.80 | 858.80 | -0.53% | 1,121,000 |
| Aug 18, 2026 | 850.10 | 864.70 | 845.10 | 863.40 | 863.40 | -0.15% | 1,075,000 |
| Aug 17, 2026 | 872.00 | 872.00 | 863.50 | 864.70 | 864.70 | -0.97% | 566,200 |
| Aug 14, 2026 | 870.00 | 878.70 | 867.00 | 873.20 | 873.20 | 0.05% | 685,900 |
| Aug 13, 2026 | 875.00 | 878.00 | 868.30 | 872.80 | 872.80 | -0.72% | 691,000 |
| Aug 12, 2026 | 879.30 | 882.20 | 869.90 | 879.10 | 879.10 | -0.02% | 777,900 |
| Aug 10, 2026 | 875.80 | 880.70 | 866.70 | 879.30 | 879.30 | 0.45% | 843,700 |
| Aug 7, 2026 | 873.80 | 880.10 | 865.50 | 875.40 | 875.40 | 0.17% | 864,900 |
| Aug 6, 2026 | 865.10 | 873.90 | 860.20 | 873.90 | 873.90 | 1.02% | 629,600 |
| Aug 5, 2026 | 875.00 | 879.70 | 856.10 | 865.10 | 865.10 | -1.33% | 823,500 |
| Aug 4, 2026 | 886.30 | 888.40 | 871.00 | 876.80 | 876.80 | -1.15% | 879,900 |
| Aug 3, 2026 | 920.20 | 923.00 | 880.90 | 887.00 | 887.00 | -2.51% | 1,519,300 |
| Jul 31, 2026 | 896.70 | 918.30 | 884.50 | 909.80 | 909.80 | 1.18% | 1,776,500 |
| 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 |