Kyokuto Boeki Kaisha, Ltd. (TYO:8093)
Japan · Delayed Price · Currency is JPY 2,140.00
-18.00 (-0.83%)
Feb 13, 2026, 3:30 PM JST
Kyokuto Boeki Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2,169.00 | 2,185.00 | 2,117.00 | 2,136.00 | - | -1.02% | 54,100 |
| Feb 12, 2026 | 2,099.00 | 2,169.00 | 2,071.00 | 2,158.00 | 2,158.00 | 1.46% | 224,000 |
| Feb 10, 2026 | 2,101.00 | 2,135.00 | 2,080.00 | 2,127.00 | 2,127.00 | 0.76% | 149,900 |
| Feb 9, 2026 | 2,066.00 | 2,115.00 | 2,053.00 | 2,111.00 | 2,111.00 | 6.72% | 226,700 |
| Feb 6, 2026 | 1,970.00 | 1,978.00 | 1,947.00 | 1,978.00 | 1,978.00 | -0.35% | 37,900 |
| Feb 5, 2026 | 1,977.00 | 1,993.00 | 1,966.00 | 1,985.00 | 1,985.00 | 0.97% | 48,500 |
| Feb 4, 2026 | 1,947.00 | 1,972.00 | 1,938.00 | 1,966.00 | 1,966.00 | 0.92% | 39,200 |
| Feb 3, 2026 | 1,910.00 | 1,954.00 | 1,902.00 | 1,948.00 | 1,948.00 | 3.07% | 52,000 |
| Feb 2, 2026 | 1,933.00 | 1,942.00 | 1,890.00 | 1,890.00 | 1,890.00 | -1.20% | 51,700 |
| Jan 30, 2026 | 1,906.00 | 1,922.00 | 1,895.00 | 1,913.00 | 1,913.00 | 0.37% | 45,800 |
| Jan 29, 2026 | 1,907.00 | 1,915.00 | 1,886.00 | 1,906.00 | 1,906.00 | -0.31% | 47,200 |
| Jan 28, 2026 | 1,910.00 | 1,922.00 | 1,880.00 | 1,912.00 | 1,912.00 | -0.78% | 64,400 |
| Jan 27, 2026 | 1,898.00 | 1,930.00 | 1,873.00 | 1,927.00 | 1,927.00 | 1.53% | 56,600 |
| Jan 26, 2026 | 1,933.00 | 1,933.00 | 1,891.00 | 1,898.00 | 1,898.00 | -2.22% | 86,100 |
| Jan 23, 2026 | 1,968.00 | 1,972.00 | 1,941.00 | 1,941.00 | 1,941.00 | -1.37% | 43,300 |
| Jan 22, 2026 | 1,932.00 | 1,972.00 | 1,932.00 | 1,968.00 | 1,968.00 | 1.86% | 43,500 |
| Jan 21, 2026 | 1,922.00 | 1,941.00 | 1,911.00 | 1,932.00 | 1,932.00 | -0.51% | 54,700 |
| Jan 20, 2026 | 1,970.00 | 1,970.00 | 1,940.00 | 1,942.00 | 1,942.00 | -1.62% | 71,000 |
| Jan 19, 2026 | 1,995.00 | 1,995.00 | 1,942.00 | 1,974.00 | 1,974.00 | -1.05% | 65,300 |
| Jan 16, 2026 | 1,983.00 | 2,006.00 | 1,972.00 | 1,995.00 | 1,995.00 | 0.76% | 73,300 |
| Jan 15, 2026 | 1,950.00 | 1,980.00 | 1,947.00 | 1,980.00 | 1,980.00 | 1.18% | 61,800 |
| Jan 14, 2026 | 1,948.00 | 1,968.00 | 1,945.00 | 1,957.00 | 1,957.00 | 0.46% | 78,300 |
| Jan 13, 2026 | 1,991.00 | 1,991.00 | 1,946.00 | 1,948.00 | 1,948.00 | -0.05% | 86,700 |
| Jan 9, 2026 | 1,931.00 | 1,963.00 | 1,931.00 | 1,949.00 | 1,949.00 | 1.35% | 58,900 |
| Jan 8, 2026 | 1,925.00 | 1,947.00 | 1,910.00 | 1,923.00 | 1,923.00 | 0.10% | 67,500 |
| Jan 7, 2026 | 1,893.00 | 1,943.00 | 1,880.00 | 1,921.00 | 1,921.00 | 2.84% | 124,100 |
| Jan 6, 2026 | 1,845.00 | 1,869.00 | 1,845.00 | 1,868.00 | 1,868.00 | 1.58% | 39,300 |
| Jan 5, 2026 | 1,860.00 | 1,865.00 | 1,830.00 | 1,839.00 | 1,839.00 | -0.33% | 44,400 |
| Dec 30, 2025 | 1,861.00 | 1,864.00 | 1,845.00 | 1,845.00 | 1,845.00 | -0.86% | 23,900 |
| Dec 29, 2025 | 1,838.00 | 1,868.00 | 1,832.00 | 1,861.00 | 1,861.00 | 2.25% | 69,800 |
| Dec 26, 2025 | 1,809.00 | 1,823.00 | 1,805.00 | 1,820.00 | 1,820.00 | 0.61% | 28,800 |
| Dec 25, 2025 | 1,817.00 | 1,817.00 | 1,803.00 | 1,809.00 | 1,809.00 | 0.50% | 19,100 |
| Dec 24, 2025 | 1,837.00 | 1,838.00 | 1,799.00 | 1,800.00 | 1,800.00 | -1.64% | 31,300 |
| Dec 23, 2025 | 1,800.00 | 1,830.00 | 1,793.00 | 1,830.00 | 1,830.00 | 2.06% | 48,200 |
| Dec 22, 2025 | 1,800.00 | 1,808.00 | 1,787.00 | 1,793.00 | 1,793.00 | -0.17% | 46,200 |
| Dec 19, 2025 | 1,785.00 | 1,797.00 | 1,784.00 | 1,796.00 | 1,796.00 | 0.90% | 38,400 |
| Dec 18, 2025 | 1,771.00 | 1,780.00 | 1,760.00 | 1,780.00 | 1,780.00 | 0.96% | 23,700 |
| Dec 17, 2025 | 1,756.00 | 1,765.00 | 1,742.00 | 1,763.00 | 1,763.00 | 0.40% | 27,000 |
| Dec 16, 2025 | 1,790.00 | 1,790.00 | 1,752.00 | 1,756.00 | 1,756.00 | -1.79% | 30,300 |
| Dec 15, 2025 | 1,764.00 | 1,788.00 | 1,759.00 | 1,788.00 | 1,788.00 | 1.13% | 36,900 |
| Dec 12, 2025 | 1,751.00 | 1,777.00 | 1,750.00 | 1,768.00 | 1,768.00 | 2.02% | 62,400 |
| Dec 11, 2025 | 1,756.00 | 1,764.00 | 1,733.00 | 1,733.00 | 1,733.00 | -1.31% | 34,300 |
| Dec 10, 2025 | 1,764.00 | 1,764.00 | 1,745.00 | 1,756.00 | 1,756.00 | 0.34% | 32,900 |
| Dec 9, 2025 | 1,758.00 | 1,780.00 | 1,738.00 | 1,750.00 | 1,750.00 | -0.68% | 44,400 |
| Dec 8, 2025 | 1,738.00 | 1,762.00 | 1,729.00 | 1,762.00 | 1,762.00 | 1.79% | 32,800 |
| Dec 5, 2025 | 1,742.00 | 1,745.00 | 1,725.00 | 1,731.00 | 1,731.00 | -0.57% | 31,600 |
| Dec 4, 2025 | 1,728.00 | 1,744.00 | 1,725.00 | 1,741.00 | 1,741.00 | 0.64% | 30,000 |
| Dec 3, 2025 | 1,742.00 | 1,747.00 | 1,725.00 | 1,730.00 | 1,730.00 | -0.92% | 39,000 |
| Dec 2, 2025 | 1,770.00 | 1,770.00 | 1,746.00 | 1,746.00 | 1,746.00 | -1.36% | 29,500 |
| Dec 1, 2025 | 1,789.00 | 1,792.00 | 1,765.00 | 1,770.00 | 1,770.00 | -0.90% | 41,400 |