Kyokuto Securities Co., Ltd. (TYO:8706)
Japan · Delayed Price · Currency is JPY 1,591.00
-1.00 (-0.06%)
Sep 26, 2025, 3:30 PM JST
Kyokuto Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,600.00 | 1,604.00 | 1,585.00 | 1,591.00 | 1,591.00 | -0.06% | 358,300 |
| Sep 25, 2025 | 1,589.00 | 1,599.00 | 1,581.00 | 1,592.00 | 1,592.00 | 0.38% | 224,000 |
| Sep 24, 2025 | 1,585.00 | 1,590.00 | 1,573.00 | 1,586.00 | 1,586.00 | 0.13% | 140,900 |
| Sep 22, 2025 | 1,575.00 | 1,584.00 | 1,571.00 | 1,584.00 | 1,584.00 | 0.89% | 169,100 |
| Sep 19, 2025 | 1,577.00 | 1,582.00 | 1,553.00 | 1,570.00 | 1,570.00 | 0.32% | 257,600 |
| Sep 18, 2025 | 1,575.00 | 1,575.00 | 1,560.00 | 1,565.00 | 1,565.00 | -0.57% | 180,700 |
| Sep 17, 2025 | 1,597.00 | 1,597.00 | 1,571.00 | 1,574.00 | 1,574.00 | -1.44% | 186,800 |
| Sep 16, 2025 | 1,600.00 | 1,605.00 | 1,595.00 | 1,597.00 | 1,597.00 | -0.19% | 186,800 |
| Sep 12, 2025 | 1,610.00 | 1,612.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.62% | 145,900 |
| Sep 11, 2025 | 1,612.00 | 1,615.00 | 1,603.00 | 1,610.00 | 1,610.00 | -0.19% | 145,900 |
| Sep 10, 2025 | 1,610.00 | 1,619.00 | 1,606.00 | 1,613.00 | 1,613.00 | 0.25% | 102,100 |
| Sep 9, 2025 | 1,625.00 | 1,629.00 | 1,606.00 | 1,609.00 | 1,609.00 | -0.62% | 153,500 |
| Sep 8, 2025 | 1,620.00 | 1,627.00 | 1,609.00 | 1,619.00 | 1,619.00 | 0.12% | 129,000 |
| Sep 5, 2025 | 1,611.00 | 1,619.00 | 1,607.00 | 1,617.00 | 1,617.00 | 0.62% | 116,700 |
| Sep 4, 2025 | 1,602.00 | 1,608.00 | 1,588.00 | 1,607.00 | 1,607.00 | 1.07% | 116,600 |
| Sep 3, 2025 | 1,618.00 | 1,618.00 | 1,586.00 | 1,590.00 | 1,590.00 | -1.36% | 145,400 |
| Sep 2, 2025 | 1,596.00 | 1,619.00 | 1,596.00 | 1,612.00 | 1,612.00 | 1.77% | 207,900 |
| Sep 1, 2025 | 1,598.00 | 1,601.00 | 1,575.00 | 1,584.00 | 1,584.00 | -1.19% | 134,200 |
| Aug 29, 2025 | 1,585.00 | 1,604.00 | 1,585.00 | 1,603.00 | 1,603.00 | 0.56% | 174,500 |
| Aug 28, 2025 | 1,565.00 | 1,594.00 | 1,565.00 | 1,594.00 | 1,594.00 | 1.92% | 161,300 |
| Aug 27, 2025 | 1,555.00 | 1,568.00 | 1,545.00 | 1,564.00 | 1,564.00 | 1.23% | 143,700 |
| Aug 26, 2025 | 1,565.00 | 1,572.00 | 1,545.00 | 1,545.00 | 1,545.00 | -1.15% | 252,500 |
| Aug 25, 2025 | 1,594.00 | 1,596.00 | 1,563.00 | 1,563.00 | 1,563.00 | -1.51% | 207,700 |
| Aug 22, 2025 | 1,574.00 | 1,588.00 | 1,565.00 | 1,587.00 | 1,587.00 | 1.02% | 296,200 |
| Aug 21, 2025 | 1,560.00 | 1,577.00 | 1,553.00 | 1,571.00 | 1,571.00 | 0.51% | 191,400 |
| Aug 20, 2025 | 1,560.00 | 1,572.00 | 1,558.00 | 1,563.00 | 1,563.00 | 0.19% | 105,800 |
| Aug 19, 2025 | 1,565.00 | 1,573.00 | 1,559.00 | 1,560.00 | 1,560.00 | -0.32% | 118,600 |
| Aug 18, 2025 | 1,578.00 | 1,580.00 | 1,562.00 | 1,565.00 | 1,565.00 | -0.76% | 182,800 |
| Aug 15, 2025 | 1,560.00 | 1,580.00 | 1,560.00 | 1,577.00 | 1,577.00 | 0.90% | 125,900 |
| Aug 14, 2025 | 1,559.00 | 1,565.00 | 1,552.00 | 1,563.00 | 1,563.00 | -0.19% | 77,500 |
| Aug 13, 2025 | 1,567.00 | 1,577.00 | 1,558.00 | 1,566.00 | 1,566.00 | 0.06% | 168,000 |
| Aug 12, 2025 | 1,551.00 | 1,572.00 | 1,548.00 | 1,565.00 | 1,565.00 | 0.90% | 145,400 |
| Aug 8, 2025 | 1,534.00 | 1,552.00 | 1,534.00 | 1,551.00 | 1,551.00 | 1.57% | 147,800 |
| Aug 7, 2025 | 1,532.00 | 1,540.00 | 1,510.00 | 1,527.00 | 1,527.00 | -0.33% | 135,800 |
| Aug 6, 2025 | 1,514.00 | 1,533.00 | 1,509.00 | 1,532.00 | 1,532.00 | 1.66% | 121,900 |
| Aug 5, 2025 | 1,490.00 | 1,515.00 | 1,482.00 | 1,507.00 | 1,507.00 | 1.62% | 144,400 |
| Aug 4, 2025 | 1,469.00 | 1,485.00 | 1,464.00 | 1,483.00 | 1,483.00 | -0.40% | 93,700 |
| Aug 1, 2025 | 1,474.00 | 1,494.00 | 1,473.00 | 1,489.00 | 1,489.00 | 0.88% | 146,500 |
| Jul 31, 2025 | 1,452.00 | 1,482.00 | 1,452.00 | 1,476.00 | 1,476.00 | 1.93% | 149,500 |
| Jul 30, 2025 | 1,448.00 | 1,461.00 | 1,438.00 | 1,448.00 | 1,448.00 | - | 165,100 |
| Jul 29, 2025 | 1,452.00 | 1,462.00 | 1,448.00 | 1,448.00 | 1,448.00 | -1.36% | 143,800 |
| Jul 28, 2025 | 1,461.00 | 1,487.00 | 1,448.00 | 1,468.00 | 1,468.00 | 0.48% | 189,900 |
| Jul 25, 2025 | 1,477.00 | 1,495.00 | 1,429.00 | 1,461.00 | 1,461.00 | -0.81% | 345,600 |
| Jul 24, 2025 | 1,465.00 | 1,477.00 | 1,452.00 | 1,473.00 | 1,473.00 | 1.52% | 197,900 |
| Jul 23, 2025 | 1,432.00 | 1,461.00 | 1,428.00 | 1,451.00 | 1,451.00 | 2.11% | 252,300 |
| Jul 22, 2025 | 1,427.00 | 1,439.00 | 1,416.00 | 1,421.00 | 1,421.00 | -0.28% | 120,000 |
| Jul 18, 2025 | 1,431.00 | 1,438.00 | 1,423.00 | 1,425.00 | 1,425.00 | 0.14% | 141,000 |
| Jul 17, 2025 | 1,415.00 | 1,431.00 | 1,410.00 | 1,423.00 | 1,423.00 | 0.28% | 142,400 |
| Jul 16, 2025 | 1,440.00 | 1,457.00 | 1,419.00 | 1,419.00 | 1,419.00 | -1.87% | 286,000 |
| Jul 15, 2025 | 1,535.00 | 1,537.00 | 1,445.00 | 1,446.00 | 1,446.00 | -5.92% | 441,900 |