Kokuyo Co., Ltd. (TYO:7984)
Japan · Delayed Price · Currency is JPY 862.50
+3.70 (0.43%)
Aug 20, 2026, 1:30 PM JST
Kokuyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 866.30 | 872.50 | 861.00 | 865.00 | - | 0.72% | 148,200 |
| 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 |
| 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% | 752,800 |
| 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 |