Kyokuto Boeki Kaisha, Ltd. (TYO:8093)
Japan · Delayed Price · Currency is JPY 1,929.00
+5.00 (0.26%)
At close: Mar 27, 2026
Kyokuto Boeki Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,924.00 | 1,945.00 | 1,918.00 | 1,929.00 | 1,929.00 | 0.26% | 126,900 |
| Mar 26, 2026 | 1,940.00 | 1,945.00 | 1,908.00 | 1,924.00 | 1,924.00 | -0.72% | 64,900 |
| Mar 25, 2026 | 1,940.00 | 1,955.00 | 1,933.00 | 1,938.00 | 1,938.00 | 1.84% | 58,600 |
| Mar 24, 2026 | 1,904.00 | 1,922.00 | 1,887.00 | 1,903.00 | 1,903.00 | 2.09% | 76,000 |
| Mar 23, 2026 | 1,865.00 | 1,865.00 | 1,828.00 | 1,864.00 | 1,864.00 | -1.95% | 127,500 |
| Mar 19, 2026 | 1,945.00 | 1,946.00 | 1,897.00 | 1,901.00 | 1,901.00 | -4.14% | 91,400 |
| Mar 18, 2026 | 1,930.00 | 1,983.00 | 1,930.00 | 1,983.00 | 1,983.00 | 3.55% | 55,400 |
| Mar 17, 2026 | 1,925.00 | 1,943.00 | 1,906.00 | 1,915.00 | 1,915.00 | 0.26% | 32,400 |
| Mar 16, 2026 | 1,910.00 | 1,924.00 | 1,900.00 | 1,910.00 | 1,910.00 | 0.10% | 49,600 |
| Mar 13, 2026 | 1,898.00 | 1,940.00 | 1,897.00 | 1,908.00 | 1,908.00 | -0.99% | 65,200 |
| Mar 12, 2026 | 1,968.00 | 1,968.00 | 1,924.00 | 1,927.00 | 1,927.00 | -2.23% | 62,800 |
| Mar 11, 2026 | 2,019.00 | 2,032.00 | 1,971.00 | 1,971.00 | 1,971.00 | -1.40% | 84,900 |
| Mar 10, 2026 | 1,963.00 | 2,021.00 | 1,951.00 | 1,999.00 | 1,999.00 | 3.31% | 111,900 |
| Mar 9, 2026 | 1,905.00 | 1,942.00 | 1,874.00 | 1,935.00 | 1,935.00 | -3.68% | 120,700 |
| Mar 6, 2026 | 2,018.00 | 2,025.00 | 1,969.00 | 2,009.00 | 2,009.00 | -1.86% | 67,800 |
| Mar 5, 2026 | 2,026.00 | 2,072.00 | 2,011.00 | 2,047.00 | 2,047.00 | 3.91% | 131,700 |
| Mar 4, 2026 | 2,027.00 | 2,047.00 | 1,930.00 | 1,970.00 | 1,970.00 | -5.15% | 157,700 |
| Mar 3, 2026 | 2,162.00 | 2,170.00 | 2,077.00 | 2,077.00 | 2,077.00 | -4.33% | 102,700 |
| Mar 2, 2026 | 2,173.00 | 2,188.00 | 2,130.00 | 2,171.00 | 2,171.00 | -2.30% | 96,400 |
| Feb 27, 2026 | 2,128.00 | 2,227.00 | 2,128.00 | 2,222.00 | 2,222.00 | 3.88% | 119,900 |
| Feb 26, 2026 | 2,150.00 | 2,164.00 | 2,126.00 | 2,139.00 | 2,139.00 | -0.47% | 54,900 |
| Feb 25, 2026 | 2,165.00 | 2,168.00 | 2,143.00 | 2,149.00 | 2,149.00 | -0.65% | 56,300 |
| Feb 24, 2026 | 2,125.00 | 2,172.00 | 2,093.00 | 2,163.00 | 2,163.00 | 1.50% | 75,700 |
| Feb 20, 2026 | 2,167.00 | 2,168.00 | 2,122.00 | 2,131.00 | 2,131.00 | -1.25% | 46,700 |
| Feb 19, 2026 | 2,140.00 | 2,167.00 | 2,113.00 | 2,158.00 | 2,158.00 | 1.31% | 56,600 |
| Feb 18, 2026 | 2,134.00 | 2,142.00 | 2,111.00 | 2,130.00 | 2,130.00 | 0.76% | 44,300 |
| Feb 17, 2026 | 2,155.00 | 2,157.00 | 2,112.00 | 2,114.00 | 2,114.00 | -1.67% | 50,800 |
| Feb 16, 2026 | 2,150.00 | 2,166.00 | 2,125.00 | 2,150.00 | 2,150.00 | 0.47% | 82,200 |
| Feb 13, 2026 | 2,169.00 | 2,185.00 | 2,117.00 | 2,140.00 | 2,140.00 | -0.83% | 104,200 |
| 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 |