Kyokuto Securities Co., Ltd. (TYO:8706)
Japan · Delayed Price · Currency is JPY 1,776.00
+5.00 (0.28%)
Jan 23, 2026, 3:30 PM JST
Kyokuto Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,772.00 | 1,783.00 | 1,768.00 | 1,771.00 | - | - | 84,700 |
| 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 |
| Dec 16, 2025 | 1,643.00 | 1,643.00 | 1,622.00 | 1,625.00 | 1,625.00 | -1.16% | 122,000 |
| Dec 15, 2025 | 1,623.00 | 1,646.00 | 1,621.00 | 1,644.00 | 1,644.00 | 1.29% | 88,100 |
| Dec 12, 2025 | 1,631.00 | 1,634.00 | 1,619.00 | 1,623.00 | 1,623.00 | 0.25% | 76,700 |
| Dec 11, 2025 | 1,649.00 | 1,651.00 | 1,609.00 | 1,619.00 | 1,619.00 | -1.82% | 173,500 |
| Dec 10, 2025 | 1,620.00 | 1,652.00 | 1,620.00 | 1,649.00 | 1,649.00 | 2.04% | 191,700 |
| Dec 9, 2025 | 1,617.00 | 1,621.00 | 1,612.00 | 1,616.00 | 1,616.00 | 0.12% | 52,500 |
| Dec 8, 2025 | 1,614.00 | 1,618.00 | 1,610.00 | 1,614.00 | 1,614.00 | 0.31% | 61,000 |
| Dec 5, 2025 | 1,640.00 | 1,640.00 | 1,605.00 | 1,609.00 | 1,609.00 | -1.89% | 87,800 |
| Dec 4, 2025 | 1,615.00 | 1,640.00 | 1,613.00 | 1,640.00 | 1,640.00 | 1.74% | 79,500 |
| Dec 3, 2025 | 1,619.00 | 1,625.00 | 1,607.00 | 1,612.00 | 1,612.00 | -0.68% | 78,900 |
| Dec 2, 2025 | 1,640.00 | 1,640.00 | 1,617.00 | 1,623.00 | 1,623.00 | -0.61% | 66,300 |
| Dec 1, 2025 | 1,640.00 | 1,640.00 | 1,625.00 | 1,633.00 | 1,633.00 | -0.37% | 114,800 |
| Nov 28, 2025 | 1,625.00 | 1,642.00 | 1,621.00 | 1,639.00 | 1,639.00 | 0.74% | 169,900 |
| Nov 27, 2025 | 1,620.00 | 1,630.00 | 1,614.00 | 1,627.00 | 1,627.00 | 1.06% | 238,500 |
| Nov 26, 2025 | 1,598.00 | 1,610.00 | 1,597.00 | 1,610.00 | 1,610.00 | 1.26% | 203,500 |
| Nov 25, 2025 | 1,604.00 | 1,608.00 | 1,587.00 | 1,590.00 | 1,590.00 | -0.87% | 136,500 |
| Nov 21, 2025 | 1,584.00 | 1,604.00 | 1,580.00 | 1,604.00 | 1,604.00 | 0.63% | 181,100 |
| Nov 20, 2025 | 1,583.00 | 1,600.00 | 1,576.00 | 1,594.00 | 1,594.00 | 1.85% | 200,200 |
| Nov 19, 2025 | 1,580.00 | 1,583.00 | 1,558.00 | 1,565.00 | 1,565.00 | -0.51% | 114,700 |
| Nov 18, 2025 | 1,585.00 | 1,593.00 | 1,570.00 | 1,573.00 | 1,573.00 | -1.07% | 160,300 |
| Nov 17, 2025 | 1,590.00 | 1,591.00 | 1,578.00 | 1,590.00 | 1,590.00 | - | 118,300 |
| Nov 14, 2025 | 1,575.00 | 1,593.00 | 1,571.00 | 1,590.00 | 1,590.00 | 0.25% | 80,200 |
| Nov 13, 2025 | 1,585.00 | 1,591.00 | 1,575.00 | 1,586.00 | 1,586.00 | 0.19% | 132,200 |
| Nov 12, 2025 | 1,572.00 | 1,583.00 | 1,560.00 | 1,583.00 | 1,583.00 | 1.54% | 163,400 |
| Nov 11, 2025 | 1,560.00 | 1,565.00 | 1,547.00 | 1,559.00 | 1,559.00 | 0.65% | 92,400 |
| Nov 10, 2025 | 1,527.00 | 1,550.00 | 1,527.00 | 1,549.00 | 1,549.00 | 1.57% | 85,000 |