Kyokuto Securities Co., Ltd. (TYO:8706)
Japan · Delayed Price · Currency is JPY 1,822.00
+91.00 (5.26%)
Mar 5, 2026, 3:30 PM JST
Kyokuto Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,800.00 | 1,803.00 | 1,712.00 | 1,731.00 | - | -4.94% | 444,500 |
| Mar 3, 2026 | 1,854.00 | 1,870.00 | 1,816.00 | 1,821.00 | 1,821.00 | -1.99% | 245,100 |
| Mar 2, 2026 | 1,841.00 | 1,861.00 | 1,825.00 | 1,858.00 | 1,858.00 | -2.21% | 298,300 |
| Feb 27, 2026 | 1,858.00 | 1,902.00 | 1,847.00 | 1,900.00 | 1,900.00 | 2.65% | 216,000 |
| Feb 26, 2026 | 1,834.00 | 1,862.00 | 1,834.00 | 1,851.00 | 1,851.00 | 1.42% | 204,600 |
| Feb 25, 2026 | 1,834.00 | 1,844.00 | 1,820.00 | 1,825.00 | 1,825.00 | - | 259,700 |
| Feb 24, 2026 | 1,805.00 | 1,841.00 | 1,784.00 | 1,825.00 | 1,825.00 | 1.56% | 288,700 |
| Feb 20, 2026 | 1,815.00 | 1,815.00 | 1,794.00 | 1,797.00 | 1,797.00 | -1.26% | 203,100 |
| Feb 19, 2026 | 1,797.00 | 1,820.00 | 1,781.00 | 1,820.00 | 1,820.00 | 1.85% | 264,300 |
| Feb 18, 2026 | 1,800.00 | 1,800.00 | 1,783.00 | 1,787.00 | 1,787.00 | 0.39% | 122,700 |
| Feb 17, 2026 | 1,815.00 | 1,821.00 | 1,778.00 | 1,780.00 | 1,780.00 | -1.66% | 337,800 |
| Feb 16, 2026 | 1,790.00 | 1,812.00 | 1,770.00 | 1,810.00 | 1,810.00 | 2.32% | 418,300 |
| Feb 13, 2026 | 1,780.00 | 1,785.00 | 1,757.00 | 1,769.00 | 1,769.00 | -0.95% | 224,400 |
| Feb 12, 2026 | 1,790.00 | 1,796.00 | 1,779.00 | 1,786.00 | 1,786.00 | 0.06% | 171,200 |
| Feb 10, 2026 | 1,770.00 | 1,788.00 | 1,762.00 | 1,785.00 | 1,785.00 | 1.13% | 229,200 |
| Feb 9, 2026 | 1,798.00 | 1,800.00 | 1,758.00 | 1,765.00 | 1,765.00 | -0.23% | 312,300 |
| Feb 6, 2026 | 1,750.00 | 1,781.00 | 1,740.00 | 1,769.00 | 1,769.00 | 0.74% | 162,800 |
| Feb 5, 2026 | 1,755.00 | 1,777.00 | 1,745.00 | 1,756.00 | 1,756.00 | 0.34% | 161,500 |
| Feb 4, 2026 | 1,719.00 | 1,755.00 | 1,714.00 | 1,750.00 | 1,750.00 | 1.57% | 155,400 |
| Feb 3, 2026 | 1,708.00 | 1,730.00 | 1,706.00 | 1,723.00 | 1,723.00 | 1.95% | 138,700 |
| Feb 2, 2026 | 1,732.00 | 1,734.00 | 1,690.00 | 1,690.00 | 1,690.00 | -2.09% | 146,300 |
| Jan 30, 2026 | 1,710.00 | 1,733.00 | 1,706.00 | 1,726.00 | 1,726.00 | 1.05% | 174,200 |
| Jan 29, 2026 | 1,691.00 | 1,714.00 | 1,667.00 | 1,708.00 | 1,708.00 | 0.95% | 174,000 |
| Jan 28, 2026 | 1,707.00 | 1,707.00 | 1,671.00 | 1,692.00 | 1,692.00 | -1.46% | 216,500 |
| Jan 27, 2026 | 1,709.00 | 1,725.00 | 1,689.00 | 1,717.00 | 1,717.00 | 0.23% | 137,200 |
| Jan 26, 2026 | 1,740.00 | 1,746.00 | 1,706.00 | 1,713.00 | 1,713.00 | -3.55% | 339,500 |
| Jan 23, 2026 | 1,772.00 | 1,783.00 | 1,767.00 | 1,776.00 | 1,776.00 | 0.28% | 131,500 |
| Jan 22, 2026 | 1,745.00 | 1,789.00 | 1,739.00 | 1,771.00 | 1,771.00 | 2.67% | 266,500 |
| Jan 21, 2026 | 1,760.00 | 1,762.00 | 1,704.00 | 1,725.00 | 1,725.00 | -3.42% | 417,100 |
| Jan 20, 2026 | 1,779.00 | 1,795.00 | 1,772.00 | 1,786.00 | 1,786.00 | 0.39% | 191,800 |
| Jan 19, 2026 | 1,781.00 | 1,784.00 | 1,754.00 | 1,779.00 | 1,779.00 | -0.34% | 140,700 |
| Jan 16, 2026 | 1,778.00 | 1,785.00 | 1,770.00 | 1,785.00 | 1,785.00 | 0.62% | 142,200 |
| Jan 15, 2026 | 1,761.00 | 1,785.00 | 1,760.00 | 1,774.00 | 1,774.00 | 0.68% | 186,000 |
| Jan 14, 2026 | 1,751.00 | 1,763.00 | 1,744.00 | 1,762.00 | 1,762.00 | 1.09% | 180,500 |
| Jan 13, 2026 | 1,760.00 | 1,760.00 | 1,732.00 | 1,743.00 | 1,743.00 | 0.75% | 245,600 |
| Jan 9, 2026 | 1,733.00 | 1,742.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.17% | 105,600 |
| Jan 8, 2026 | 1,746.00 | 1,746.00 | 1,723.00 | 1,727.00 | 1,727.00 | -1.09% | 133,700 |
| Jan 7, 2026 | 1,750.00 | 1,769.00 | 1,742.00 | 1,746.00 | 1,746.00 | -0.51% | 217,300 |
| Jan 6, 2026 | 1,730.00 | 1,759.00 | 1,729.00 | 1,755.00 | 1,755.00 | 1.62% | 197,100 |
| Jan 5, 2026 | 1,710.00 | 1,728.00 | 1,702.00 | 1,727.00 | 1,727.00 | 2.01% | 162,000 |
| Dec 30, 2025 | 1,706.00 | 1,709.00 | 1,688.00 | 1,693.00 | 1,693.00 | -0.65% | 125,800 |
| Dec 29, 2025 | 1,699.00 | 1,704.00 | 1,678.00 | 1,704.00 | 1,704.00 | 0.35% | 152,200 |
| Dec 26, 2025 | 1,669.00 | 1,699.00 | 1,669.00 | 1,698.00 | 1,698.00 | 2.10% | 197,500 |
| Dec 25, 2025 | 1,670.00 | 1,670.00 | 1,655.00 | 1,663.00 | 1,663.00 | -0.18% | 107,600 |
| Dec 24, 2025 | 1,664.00 | 1,671.00 | 1,659.00 | 1,666.00 | 1,666.00 | 0.24% | 75,800 |
| Dec 23, 2025 | 1,655.00 | 1,673.00 | 1,648.00 | 1,662.00 | 1,662.00 | 0.48% | 164,500 |
| Dec 22, 2025 | 1,650.00 | 1,654.00 | 1,645.00 | 1,654.00 | 1,654.00 | 0.73% | 101,800 |
| Dec 19, 2025 | 1,644.00 | 1,653.00 | 1,637.00 | 1,642.00 | 1,642.00 | -0.36% | 135,000 |
| Dec 18, 2025 | 1,633.00 | 1,649.00 | 1,629.00 | 1,648.00 | 1,648.00 | 0.92% | 105,500 |
| Dec 17, 2025 | 1,634.00 | 1,634.00 | 1,622.00 | 1,633.00 | 1,633.00 | 0.49% | 74,100 |