Kyokuto Securities Co., Ltd. (TYO:8706)
Japan · Delayed Price · Currency is JPY 1,566.00
-8.00 (-0.51%)
Oct 23, 2025, 2:43 PM JST
Kyokuto Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1,570.00 | 1,577.00 | 1,565.00 | 1,573.00 | 1,573.00 | -0.06% | 55,500 |
| Oct 22, 2025 | 1,568.00 | 1,577.00 | 1,563.00 | 1,574.00 | 1,574.00 | 0.38% | 93,000 |
| Oct 21, 2025 | 1,579.00 | 1,585.00 | 1,568.00 | 1,568.00 | 1,568.00 | -0.63% | 145,100 |
| Oct 20, 2025 | 1,582.00 | 1,582.00 | 1,558.00 | 1,578.00 | 1,578.00 | 1.28% | 137,700 |
| Oct 17, 2025 | 1,560.00 | 1,571.00 | 1,550.00 | 1,558.00 | 1,558.00 | -1.52% | 215,800 |
| Oct 16, 2025 | 1,503.00 | 1,588.00 | 1,503.00 | 1,582.00 | 1,582.00 | 5.89% | 471,900 |
| Oct 15, 2025 | 1,450.00 | 1,502.00 | 1,446.00 | 1,494.00 | 1,494.00 | 3.82% | 192,000 |
| Oct 14, 2025 | 1,452.00 | 1,468.00 | 1,435.00 | 1,439.00 | 1,439.00 | -2.90% | 183,200 |
| Oct 10, 2025 | 1,488.00 | 1,491.00 | 1,473.00 | 1,482.00 | 1,482.00 | -0.47% | 136,600 |
| Oct 9, 2025 | 1,485.00 | 1,492.00 | 1,480.00 | 1,489.00 | 1,489.00 | 0.27% | 92,300 |
| Oct 8, 2025 | 1,502.00 | 1,513.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.13% | 84,700 |
| Oct 7, 2025 | 1,490.00 | 1,505.00 | 1,488.00 | 1,502.00 | 1,502.00 | 0.87% | 81,100 |
| Oct 6, 2025 | 1,493.00 | 1,499.00 | 1,472.00 | 1,489.00 | 1,489.00 | 1.71% | 135,500 |
| Oct 3, 2025 | 1,460.00 | 1,475.00 | 1,460.00 | 1,464.00 | 1,464.00 | 0.21% | 118,700 |
| Oct 2, 2025 | 1,473.00 | 1,477.00 | 1,446.00 | 1,461.00 | 1,461.00 | -0.41% | 137,900 |
| Oct 1, 2025 | 1,507.00 | 1,515.00 | 1,466.00 | 1,467.00 | 1,467.00 | -3.17% | 210,800 |
| Sep 30, 2025 | 1,538.00 | 1,538.00 | 1,502.00 | 1,515.00 | 1,515.00 | -1.11% | 182,400 |
| Sep 29, 2025 | 1,530.00 | 1,544.00 | 1,515.00 | 1,532.00 | 1,532.00 | -3.71% | 231,700 |
| Sep 26, 2025 | 1,600.00 | 1,604.00 | 1,585.00 | 1,591.00 | 1,541.00 | -0.06% | 358,300 |
| Sep 25, 2025 | 1,589.00 | 1,599.00 | 1,581.00 | 1,592.00 | 1,541.97 | 0.38% | 224,000 |
| Sep 24, 2025 | 1,585.00 | 1,590.00 | 1,573.00 | 1,586.00 | 1,536.16 | 0.13% | 140,900 |
| Sep 22, 2025 | 1,575.00 | 1,584.00 | 1,571.00 | 1,584.00 | 1,534.22 | 0.89% | 169,100 |
| Sep 19, 2025 | 1,577.00 | 1,582.00 | 1,553.00 | 1,570.00 | 1,520.66 | 0.32% | 257,600 |
| Sep 18, 2025 | 1,575.00 | 1,575.00 | 1,560.00 | 1,565.00 | 1,515.82 | -0.57% | 180,700 |
| Sep 17, 2025 | 1,597.00 | 1,597.00 | 1,571.00 | 1,574.00 | 1,524.53 | -1.44% | 186,800 |
| Sep 16, 2025 | 1,600.00 | 1,605.00 | 1,595.00 | 1,597.00 | 1,546.81 | -0.19% | 186,800 |
| Sep 12, 2025 | 1,610.00 | 1,612.00 | 1,600.00 | 1,600.00 | 1,549.72 | -0.62% | 145,900 |
| Sep 11, 2025 | 1,612.00 | 1,615.00 | 1,603.00 | 1,610.00 | 1,559.40 | -0.19% | 145,900 |
| Sep 10, 2025 | 1,610.00 | 1,619.00 | 1,606.00 | 1,613.00 | 1,562.31 | 0.25% | 102,100 |
| Sep 9, 2025 | 1,625.00 | 1,629.00 | 1,606.00 | 1,609.00 | 1,558.43 | -0.62% | 153,500 |
| Sep 8, 2025 | 1,620.00 | 1,627.00 | 1,609.00 | 1,619.00 | 1,568.12 | 0.12% | 129,000 |
| Sep 5, 2025 | 1,611.00 | 1,619.00 | 1,607.00 | 1,617.00 | 1,566.18 | 0.62% | 116,700 |
| Sep 4, 2025 | 1,602.00 | 1,608.00 | 1,588.00 | 1,607.00 | 1,556.50 | 1.07% | 116,600 |
| Sep 3, 2025 | 1,618.00 | 1,618.00 | 1,586.00 | 1,590.00 | 1,540.03 | -1.36% | 145,400 |
| Sep 2, 2025 | 1,596.00 | 1,619.00 | 1,596.00 | 1,612.00 | 1,561.33 | 1.77% | 207,900 |
| Sep 1, 2025 | 1,598.00 | 1,601.00 | 1,575.00 | 1,584.00 | 1,534.21 | -1.19% | 134,200 |
| Aug 29, 2025 | 1,585.00 | 1,604.00 | 1,585.00 | 1,603.00 | 1,552.62 | 0.56% | 174,500 |
| Aug 28, 2025 | 1,565.00 | 1,594.00 | 1,565.00 | 1,594.00 | 1,543.90 | 1.92% | 161,300 |
| Aug 27, 2025 | 1,555.00 | 1,568.00 | 1,545.00 | 1,564.00 | 1,514.84 | 1.23% | 143,700 |
| Aug 26, 2025 | 1,565.00 | 1,572.00 | 1,545.00 | 1,545.00 | 1,496.44 | -1.15% | 252,500 |
| Aug 25, 2025 | 1,594.00 | 1,596.00 | 1,563.00 | 1,563.00 | 1,513.87 | -1.51% | 207,700 |
| Aug 22, 2025 | 1,574.00 | 1,588.00 | 1,565.00 | 1,587.00 | 1,537.12 | 1.02% | 296,200 |
| Aug 21, 2025 | 1,560.00 | 1,577.00 | 1,553.00 | 1,571.00 | 1,521.62 | 0.51% | 191,400 |
| Aug 20, 2025 | 1,560.00 | 1,572.00 | 1,558.00 | 1,563.00 | 1,513.87 | 0.19% | 105,800 |
| Aug 19, 2025 | 1,565.00 | 1,573.00 | 1,559.00 | 1,560.00 | 1,510.97 | -0.32% | 118,600 |
| Aug 18, 2025 | 1,578.00 | 1,580.00 | 1,562.00 | 1,565.00 | 1,515.81 | -0.76% | 182,800 |
| Aug 15, 2025 | 1,560.00 | 1,580.00 | 1,560.00 | 1,577.00 | 1,527.43 | 0.90% | 125,900 |
| Aug 14, 2025 | 1,559.00 | 1,565.00 | 1,552.00 | 1,563.00 | 1,513.87 | -0.19% | 77,500 |
| Aug 13, 2025 | 1,567.00 | 1,577.00 | 1,558.00 | 1,566.00 | 1,516.78 | 0.06% | 168,000 |
| Aug 12, 2025 | 1,551.00 | 1,572.00 | 1,548.00 | 1,565.00 | 1,515.81 | 0.90% | 145,400 |