Kokuyo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	802.60	814.50	792.00	812.10	812.10	1.26%	1,668,000
May 7, 2026	800.00	808.60	779.50	802.00	802.00	-0.98%	2,300,400
May 1, 2026	793.90	816.40	785.10	809.90	809.90	3.42%	1,372,100
Apr 30, 2026	791.40	794.90	766.40	783.10	783.10	-9.61%	2,871,300
Apr 28, 2026	852.80	868.00	846.50	866.40	866.40	1.65%	1,182,300
Apr 27, 2026	861.00	865.50	847.50	852.30	852.30	-0.83%	1,058,500
Apr 24, 2026	857.00	865.40	856.50	859.40	859.40	0.20%	600,100
Apr 23, 2026	851.00	858.50	846.90	857.70	857.70	-0.91%	733,700
Apr 22, 2026	864.00	868.00	860.60	865.60	865.60	-0.28%	433,800
Apr 21, 2026	870.80	875.20	863.10	868.00	868.00	-0.32%	555,200
Apr 20, 2026	894.30	895.00	868.30	870.80	870.80	-1.84%	775,200
Apr 17, 2026	897.00	900.80	887.10	887.10	887.10	-1.18%	671,800
Apr 16, 2026	897.00	900.10	893.20	897.70	897.70	0.47%	882,200
Apr 15, 2026	890.50	895.60	888.60	893.50	893.50	0.90%	703,200
Apr 14, 2026	898.50	900.50	880.10	885.50	885.50	-0.57%	596,500
Apr 13, 2026	893.90	902.50	890.00	890.60	890.60	-0.95%	858,800
Apr 10, 2026	905.30	910.40	899.10	899.10	899.10	-0.67%	1,035,800
Apr 9, 2026	909.10	915.20	893.70	905.20	905.20	-0.21%	692,800
Apr 8, 2026	908.00	910.00	893.80	907.10	907.10	2.04%	1,051,400
Apr 7, 2026	890.60	892.40	878.50	889.00	889.00	0.82%	682,400
Apr 6, 2026	887.10	889.50	879.90	881.80	881.80	0.22%	498,600
Apr 3, 2026	876.60	882.20	868.00	879.90	879.90	0.35%	655,900
Apr 2, 2026	887.00	899.00	874.60	876.80	876.80	-1.13%	551,300
Apr 1, 2026	872.90	886.90	863.40	886.80	886.80	3.37%	975,900
Mar 31, 2026	869.50	870.00	854.00	857.90	857.90	-1.31%	948,900
Mar 30, 2026	874.90	874.90	855.30	869.30	869.30	1.99%	1,864,000
Mar 27, 2026	837.30	854.00	835.90	852.30	852.30	1.96%	1,298,000
Mar 26, 2026	835.60	837.90	826.20	835.90	835.90	0.01%	571,800
Mar 25, 2026	828.90	841.80	826.30	835.80	835.80	2.48%	999,400
Mar 24, 2026	809.60	815.60	802.00	815.60	815.60	2.64%	969,100
Mar 23, 2026	799.00	802.90	791.40	794.60	794.60	-2.09%	800,200
Mar 19, 2026	823.40	826.10	808.90	811.60	811.60	-3.14%	1,457,000
Mar 18, 2026	828.70	839.90	826.20	837.90	837.90	1.23%	603,800
Mar 17, 2026	829.50	834.50	824.30	827.70	827.70	0.21%	560,200
Mar 16, 2026	833.00	842.30	825.10	826.00	826.00	-0.69%	639,800
Mar 13, 2026	819.50	836.80	818.70	831.70	831.70	-0.34%	736,600
Mar 12, 2026	840.30	843.00	828.20	834.50	834.50	-2.00%	775,900
Mar 11, 2026	856.90	860.70	850.90	851.50	851.50	0.06%	544,000
Mar 10, 2026	854.30	865.40	846.00	851.00	851.00	1.39%	1,079,400
Mar 9, 2026	840.00	852.10	833.00	839.30	839.30	-4.06%	914,800
Mar 6, 2026	869.20	878.40	865.20	874.80	874.80	-0.59%	814,800
Mar 5, 2026	884.00	893.00	873.10	880.00	880.00	1.02%	652,300
Mar 4, 2026	884.00	887.00	857.20	871.10	871.10	-2.39%	919,600
Mar 3, 2026	907.00	909.10	887.00	892.40	892.40	-2.66%	803,800
Mar 2, 2026	904.00	923.20	903.00	916.80	916.80	-0.43%	798,100
Feb 27, 2026	910.00	922.40	907.80	920.80	920.80	1.43%	1,294,500
Feb 26, 2026	900.00	910.20	896.20	907.80	907.80	1.83%	748,000
Feb 25, 2026	899.80	900.00	888.00	891.50	891.50	-0.92%	921,200
Feb 24, 2026	899.90	906.00	888.80	899.80	899.80	0.48%	659,400
Feb 20, 2026	904.90	904.90	891.70	895.50	895.50	-1.59%	789,200