Kokuyo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	817.90	834.40	815.00	821.10	821.10	0.64%	2,292,500
May 28, 2026	809.30	823.40	804.60	815.90	815.90	0.88%	1,481,100
May 27, 2026	798.40	809.50	796.60	808.80	808.80	1.30%	1,411,400
May 26, 2026	792.30	802.10	784.00	798.40	798.40	-0.50%	1,307,400
May 25, 2026	801.00	802.40	792.00	802.40	802.40	0.77%	911,800
May 22, 2026	793.00	799.00	788.00	796.30	796.30	0.42%	1,210,500
May 21, 2026	800.00	800.40	788.60	793.00	793.00	-0.11%	1,268,900
May 20, 2026	807.30	811.20	792.60	793.90	793.90	-1.44%	1,104,800
May 19, 2026	804.00	809.80	798.40	805.50	805.50	1.17%	894,200
May 18, 2026	803.70	804.40	786.70	796.20	796.20	-0.95%	1,159,400
May 15, 2026	802.00	807.40	796.50	803.80	803.80	0.47%	1,081,600
May 14, 2026	785.00	800.60	783.10	800.00	800.00	0.43%	981,800
May 13, 2026	801.20	805.90	791.90	796.60	796.60	-0.57%	1,150,300
May 12, 2026	791.00	801.40	787.10	801.20	801.20	0.81%	1,272,700
May 11, 2026	801.00	805.00	776.00	794.80	794.80	-2.13%	1,683,100
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