Kyokuto Securities Co., Ltd. (TYO:8706)
Japan · Delayed Price · Currency is JPY 1,735.00
-21.00 (-1.20%)
Mar 26, 2026, 3:30 PM JST
Kyokuto Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,756.00 | 1,759.00 | 1,728.00 | 1,728.00 | - | -1.59% | 120,100 |
| Mar 25, 2026 | 1,750.00 | 1,759.00 | 1,737.00 | 1,756.00 | 1,756.00 | 1.68% | 222,500 |
| Mar 24, 2026 | 1,738.00 | 1,738.00 | 1,704.00 | 1,727.00 | 1,727.00 | 1.71% | 180,700 |
| Mar 23, 2026 | 1,725.00 | 1,725.00 | 1,684.00 | 1,698.00 | 1,698.00 | -2.86% | 281,100 |
| Mar 19, 2026 | 1,752.00 | 1,770.00 | 1,743.00 | 1,748.00 | 1,748.00 | -1.96% | 207,400 |
| Mar 18, 2026 | 1,752.00 | 1,784.00 | 1,752.00 | 1,783.00 | 1,783.00 | 2.47% | 172,600 |
| Mar 17, 2026 | 1,738.00 | 1,750.00 | 1,729.00 | 1,740.00 | 1,740.00 | 1.52% | 224,800 |
| Mar 16, 2026 | 1,759.00 | 1,759.00 | 1,712.00 | 1,714.00 | 1,714.00 | -2.17% | 335,100 |
| Mar 13, 2026 | 1,747.00 | 1,765.00 | 1,734.00 | 1,752.00 | 1,752.00 | -1.63% | 268,900 |
| Mar 12, 2026 | 1,830.00 | 1,830.00 | 1,780.00 | 1,781.00 | 1,781.00 | -3.36% | 224,800 |
| Mar 11, 2026 | 1,841.00 | 1,859.00 | 1,841.00 | 1,843.00 | 1,843.00 | 0.99% | 149,200 |
| Mar 10, 2026 | 1,799.00 | 1,831.00 | 1,794.00 | 1,825.00 | 1,825.00 | 3.11% | 149,400 |
| Mar 9, 2026 | 1,728.00 | 1,777.00 | 1,725.00 | 1,770.00 | 1,770.00 | -2.80% | 231,400 |
| Mar 6, 2026 | 1,800.00 | 1,824.00 | 1,788.00 | 1,821.00 | 1,821.00 | -0.05% | 143,100 |
| Mar 5, 2026 | 1,793.00 | 1,834.00 | 1,781.00 | 1,822.00 | 1,822.00 | 5.26% | 220,700 |
| Mar 4, 2026 | 1,800.00 | 1,803.00 | 1,712.00 | 1,731.00 | 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 |