Kyokuto Boeki Kaisha, Ltd. (TYO:8093)
Japan · Delayed Price · Currency is JPY 1,821.00
+12.00 (0.66%)
Sep 25, 2026, 3:30 PM JST
Kyokuto Boeki Kaisha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,815.00 | 1,824.00 | 1,810.00 | 1,815.00 | 1,815.00 | 0.33% | 25,700 |
| Sep 24, 2026 | 1,812.00 | 1,818.00 | 1,801.00 | 1,809.00 | 1,809.00 | -0.22% | 31,900 |
| Sep 18, 2026 | 1,820.00 | 1,825.00 | 1,807.00 | 1,813.00 | 1,813.00 | -0.33% | 35,500 |
| Sep 17, 2026 | 1,790.00 | 1,819.00 | 1,789.00 | 1,819.00 | 1,819.00 | 1.73% | 59,200 |
| Sep 16, 2026 | 1,776.00 | 1,796.00 | 1,776.00 | 1,788.00 | 1,788.00 | 0.85% | 33,000 |
| Sep 15, 2026 | 1,764.00 | 1,783.00 | 1,764.00 | 1,773.00 | 1,773.00 | 0.17% | 21,500 |
| Sep 14, 2026 | 1,767.00 | 1,779.00 | 1,760.00 | 1,770.00 | 1,770.00 | 0.17% | 24,400 |
| Sep 11, 2026 | 1,752.00 | 1,775.00 | 1,742.00 | 1,767.00 | 1,767.00 | -0.45% | 42,200 |
| Sep 10, 2026 | 1,770.00 | 1,775.00 | 1,760.00 | 1,775.00 | 1,775.00 | -0.06% | 41,000 |
| Sep 9, 2026 | 1,770.00 | 1,786.00 | 1,761.00 | 1,776.00 | 1,776.00 | 0.11% | 34,400 |
| Sep 8, 2026 | 1,789.00 | 1,794.00 | 1,774.00 | 1,774.00 | 1,774.00 | -1.50% | 30,600 |
| Sep 7, 2026 | 1,799.00 | 1,812.00 | 1,793.00 | 1,801.00 | 1,801.00 | -0.11% | 29,700 |
| Sep 4, 2026 | 1,788.00 | 1,807.00 | 1,777.00 | 1,803.00 | 1,803.00 | 0.50% | 30,700 |
| Sep 3, 2026 | 1,787.00 | 1,808.00 | 1,787.00 | 1,794.00 | 1,794.00 | 0.45% | 29,200 |
| Sep 2, 2026 | 1,805.00 | 1,806.00 | 1,786.00 | 1,786.00 | 1,786.00 | -1.71% | 60,400 |
| Sep 1, 2026 | 1,815.00 | 1,835.00 | 1,815.00 | 1,817.00 | 1,817.00 | -0.49% | 33,900 |
| Aug 31, 2026 | 1,819.00 | 1,832.00 | 1,801.00 | 1,826.00 | 1,826.00 | -0.16% | 42,300 |
| Aug 28, 2026 | 1,833.00 | 1,849.00 | 1,826.00 | 1,829.00 | 1,829.00 | -0.49% | 36,600 |
| Aug 27, 2026 | 1,836.00 | 1,855.00 | 1,831.00 | 1,838.00 | 1,838.00 | -0.65% | 32,900 |
| Aug 26, 2026 | 1,830.00 | 1,858.00 | 1,830.00 | 1,850.00 | 1,850.00 | 0.87% | 29,800 |
| Aug 25, 2026 | 1,847.00 | 1,850.00 | 1,827.00 | 1,834.00 | 1,834.00 | -0.70% | 27,200 |
| Aug 24, 2026 | 1,859.00 | 1,869.00 | 1,840.00 | 1,847.00 | 1,847.00 | -0.65% | 34,700 |
| Aug 21, 2026 | 1,839.00 | 1,866.00 | 1,839.00 | 1,859.00 | 1,859.00 | 0.11% | 30,300 |
| Aug 20, 2026 | 1,842.00 | 1,857.00 | 1,836.00 | 1,857.00 | 1,857.00 | 0.92% | 32,400 |
| Aug 19, 2026 | 1,878.00 | 1,878.00 | 1,835.00 | 1,840.00 | 1,840.00 | -2.65% | 37,700 |
| Aug 18, 2026 | 1,866.00 | 1,893.00 | 1,851.00 | 1,890.00 | 1,890.00 | 1.29% | 46,900 |
| Aug 17, 2026 | 1,850.00 | 1,874.00 | 1,838.00 | 1,866.00 | 1,866.00 | 0.65% | 52,300 |
| Aug 14, 2026 | 1,822.00 | 1,854.00 | 1,813.00 | 1,854.00 | 1,854.00 | 1.76% | 61,100 |
| Aug 13, 2026 | 1,811.00 | 1,825.00 | 1,798.00 | 1,822.00 | 1,822.00 | 0.44% | 43,000 |
| Aug 12, 2026 | 1,822.00 | 1,825.00 | 1,804.00 | 1,814.00 | 1,814.00 | -0.82% | 32,400 |
| Aug 10, 2026 | 1,824.00 | 1,859.00 | 1,820.00 | 1,829.00 | 1,829.00 | 0.38% | 68,300 |
| Aug 7, 2026 | 1,819.00 | 1,831.00 | 1,812.00 | 1,822.00 | 1,822.00 | 0.33% | 37,100 |
| Aug 6, 2026 | 1,799.00 | 1,822.00 | 1,796.00 | 1,816.00 | 1,816.00 | 0.94% | 74,900 |
| Aug 5, 2026 | 1,785.00 | 1,802.00 | 1,785.00 | 1,799.00 | 1,799.00 | 1.07% | 40,600 |
| Aug 4, 2026 | 1,774.00 | 1,790.00 | 1,774.00 | 1,780.00 | 1,780.00 | 0.34% | 23,600 |
| Aug 3, 2026 | 1,778.00 | 1,783.00 | 1,754.00 | 1,774.00 | 1,774.00 | -0.28% | 51,900 |
| Jul 31, 2026 | 1,790.00 | 1,796.00 | 1,758.00 | 1,779.00 | 1,779.00 | 0.06% | 87,100 |
| Jul 30, 2026 | 1,760.00 | 1,789.00 | 1,753.00 | 1,778.00 | 1,778.00 | 0.51% | 47,200 |
| Jul 29, 2026 | 1,780.00 | 1,780.00 | 1,761.00 | 1,769.00 | 1,769.00 | -0.62% | 47,700 |
| Jul 28, 2026 | 1,786.00 | 1,786.00 | 1,768.00 | 1,780.00 | 1,780.00 | -0.34% | 48,300 |
| Jul 27, 2026 | 1,774.00 | 1,798.00 | 1,774.00 | 1,786.00 | 1,786.00 | 1.02% | 42,600 |
| Jul 24, 2026 | 1,786.00 | 1,786.00 | 1,764.00 | 1,768.00 | 1,768.00 | -1.01% | 20,000 |
| Jul 23, 2026 | 1,776.00 | 1,793.00 | 1,776.00 | 1,786.00 | 1,786.00 | 0.56% | 33,000 |
| Jul 22, 2026 | 1,781.00 | 1,784.00 | 1,769.00 | 1,776.00 | 1,776.00 | 0.23% | 40,100 |
| Jul 21, 2026 | 1,764.00 | 1,782.00 | 1,757.00 | 1,772.00 | 1,772.00 | 1.55% | 59,900 |
| Jul 17, 2026 | 1,745.00 | 1,760.00 | 1,731.00 | 1,745.00 | 1,745.00 | - | 42,700 |
| Jul 16, 2026 | 1,755.00 | 1,763.00 | 1,745.00 | 1,745.00 | 1,745.00 | -0.34% | 31,600 |
| Jul 15, 2026 | 1,752.00 | 1,757.00 | 1,742.00 | 1,751.00 | 1,751.00 | 0.52% | 34,300 |
| Jul 14, 2026 | 1,725.00 | 1,742.00 | 1,725.00 | 1,742.00 | 1,742.00 | 1.16% | 22,700 |
| Jul 13, 2026 | 1,752.00 | 1,766.00 | 1,722.00 | 1,722.00 | 1,722.00 | -1.49% | 35,600 |