Kyokuto Boeki Kaisha, Ltd. (TYO:8093)
Japan · Delayed Price · Currency is JPY 1,727.00
-1.00 (-0.06%)
Jun 3, 2026, 3:30 PM JST
Kyokuto Boeki Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,740.00 | 1,740.00 | 1,709.00 | 1,728.00 | 1,728.00 | -1.48% | 58,600 |
| Jun 1, 2026 | 1,787.00 | 1,787.00 | 1,740.00 | 1,754.00 | 1,754.00 | -2.01% | 77,700 |
| May 29, 2026 | 1,814.00 | 1,823.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.56% | 29,600 |
| May 28, 2026 | 1,799.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,800.00 | -0.17% | 47,000 |
| May 27, 2026 | 1,805.00 | 1,812.00 | 1,790.00 | 1,803.00 | 1,803.00 | -0.33% | 41,900 |
| May 26, 2026 | 1,800.00 | 1,831.00 | 1,784.00 | 1,809.00 | 1,809.00 | 0.17% | 127,700 |
| May 25, 2026 | 1,827.00 | 1,845.00 | 1,800.00 | 1,806.00 | 1,806.00 | -1.26% | 53,400 |
| May 22, 2026 | 1,818.00 | 1,837.00 | 1,816.00 | 1,829.00 | 1,829.00 | 1.11% | 25,600 |
| May 21, 2026 | 1,848.00 | 1,851.00 | 1,807.00 | 1,809.00 | 1,809.00 | -1.04% | 45,700 |
| May 20, 2026 | 1,879.00 | 1,879.00 | 1,804.00 | 1,828.00 | 1,828.00 | -2.71% | 70,500 |
| May 19, 2026 | 1,855.00 | 1,888.00 | 1,855.00 | 1,879.00 | 1,879.00 | 2.01% | 84,000 |
| May 18, 2026 | 1,890.00 | 1,902.00 | 1,824.00 | 1,842.00 | 1,842.00 | -2.54% | 80,200 |
| May 15, 2026 | 1,983.00 | 1,990.00 | 1,861.00 | 1,890.00 | 1,890.00 | -0.68% | 120,300 |
| May 14, 2026 | 1,950.00 | 1,953.00 | 1,903.00 | 1,903.00 | 1,903.00 | -1.81% | 39,700 |
| May 13, 2026 | 1,930.00 | 1,942.00 | 1,921.00 | 1,938.00 | 1,938.00 | 0.16% | 33,500 |
| May 12, 2026 | 1,925.00 | 1,969.00 | 1,925.00 | 1,935.00 | 1,935.00 | 0.52% | 43,100 |
| May 11, 2026 | 1,935.00 | 1,955.00 | 1,920.00 | 1,925.00 | 1,925.00 | -1.03% | 37,900 |
| May 8, 2026 | 1,950.00 | 1,950.00 | 1,911.00 | 1,945.00 | 1,945.00 | -0.66% | 38,400 |
| May 7, 2026 | 1,915.00 | 1,964.00 | 1,915.00 | 1,958.00 | 1,958.00 | 3.65% | 77,800 |
| May 1, 2026 | 1,855.00 | 1,893.00 | 1,853.00 | 1,889.00 | 1,889.00 | 1.12% | 33,300 |
| Apr 30, 2026 | 1,862.00 | 1,868.00 | 1,847.00 | 1,868.00 | 1,868.00 | -0.59% | 35,100 |
| Apr 28, 2026 | 1,852.00 | 1,879.00 | 1,846.00 | 1,879.00 | 1,879.00 | 1.46% | 44,100 |
| Apr 27, 2026 | 1,860.00 | 1,874.00 | 1,846.00 | 1,852.00 | 1,852.00 | -0.96% | 42,700 |
| Apr 24, 2026 | 1,898.00 | 1,898.00 | 1,860.00 | 1,870.00 | 1,870.00 | -0.32% | 42,200 |
| Apr 23, 2026 | 1,895.00 | 1,895.00 | 1,862.00 | 1,876.00 | 1,876.00 | -1.21% | 36,600 |
| Apr 22, 2026 | 1,904.00 | 1,909.00 | 1,890.00 | 1,899.00 | 1,899.00 | -0.31% | 32,700 |
| Apr 21, 2026 | 1,920.00 | 1,927.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.52% | 22,500 |
| Apr 20, 2026 | 1,918.00 | 1,919.00 | 1,903.00 | 1,915.00 | 1,915.00 | 0.31% | 23,900 |
| Apr 17, 2026 | 1,918.00 | 1,918.00 | 1,898.00 | 1,909.00 | 1,909.00 | -0.31% | 34,400 |
| Apr 16, 2026 | 1,921.00 | 1,942.00 | 1,909.00 | 1,915.00 | 1,915.00 | -0.73% | 36,200 |
| Apr 15, 2026 | 1,949.00 | 1,959.00 | 1,921.00 | 1,929.00 | 1,929.00 | -0.36% | 37,200 |
| Apr 14, 2026 | 1,947.00 | 1,947.00 | 1,924.00 | 1,936.00 | 1,936.00 | 0.73% | 25,100 |
| Apr 13, 2026 | 1,924.00 | 1,951.00 | 1,913.00 | 1,922.00 | 1,922.00 | -0.26% | 31,900 |
| Apr 10, 2026 | 1,962.00 | 1,974.00 | 1,927.00 | 1,927.00 | 1,927.00 | -1.43% | 29,900 |
| Apr 9, 2026 | 1,979.00 | 1,988.00 | 1,954.00 | 1,955.00 | 1,955.00 | -0.66% | 31,500 |
| Apr 8, 2026 | 1,951.00 | 1,973.00 | 1,942.00 | 1,968.00 | 1,968.00 | 2.98% | 74,800 |
| Apr 7, 2026 | 1,899.00 | 1,925.00 | 1,899.00 | 1,911.00 | 1,911.00 | 1.27% | 37,100 |
| Apr 6, 2026 | 1,890.00 | 1,902.00 | 1,887.00 | 1,887.00 | 1,887.00 | -0.16% | 25,700 |
| Apr 3, 2026 | 1,887.00 | 1,915.00 | 1,885.00 | 1,890.00 | 1,890.00 | 0.16% | 21,400 |
| Apr 2, 2026 | 1,924.00 | 1,955.00 | 1,883.00 | 1,887.00 | 1,887.00 | -1.62% | 39,900 |
| Apr 1, 2026 | 1,904.00 | 1,920.00 | 1,892.00 | 1,918.00 | 1,918.00 | 3.51% | 36,000 |
| Mar 31, 2026 | 1,834.00 | 1,889.00 | 1,828.00 | 1,853.00 | 1,853.00 | -0.16% | 45,200 |
| Mar 30, 2026 | 1,800.00 | 1,867.00 | 1,797.00 | 1,856.00 | 1,856.00 | -1.80% | 88,400 |
| Mar 27, 2026 | 1,924.00 | 1,945.00 | 1,918.00 | 1,929.00 | 1,890.00 | 0.26% | 126,900 |
| Mar 26, 2026 | 1,940.00 | 1,945.00 | 1,908.00 | 1,924.00 | 1,885.10 | -0.72% | 64,900 |
| Mar 25, 2026 | 1,940.00 | 1,955.00 | 1,933.00 | 1,938.00 | 1,898.82 | 1.84% | 58,600 |
| Mar 24, 2026 | 1,904.00 | 1,922.00 | 1,887.00 | 1,903.00 | 1,864.53 | 2.09% | 76,000 |
| Mar 23, 2026 | 1,865.00 | 1,865.00 | 1,828.00 | 1,864.00 | 1,826.31 | -1.95% | 127,500 |
| Mar 19, 2026 | 1,945.00 | 1,946.00 | 1,897.00 | 1,901.00 | 1,862.57 | -4.14% | 91,400 |
| Mar 18, 2026 | 1,930.00 | 1,983.00 | 1,930.00 | 1,983.00 | 1,942.91 | 3.55% | 55,400 |