Kyokuto Securities Co., Ltd. (TYO:8706)
Japan · Delayed Price · Currency is JPY 1,848.00
+10.00 (0.54%)
Aug 19, 2026, 3:30 PM JST
Kyokuto Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,842.00 | 1,867.00 | 1,822.00 | 1,853.00 | - | 0.82% | 106,000 |
| Aug 18, 2026 | 1,840.00 | 1,855.00 | 1,833.00 | 1,838.00 | 1,838.00 | -0.11% | 124,900 |
| Aug 17, 2026 | 1,855.00 | 1,863.00 | 1,836.00 | 1,840.00 | 1,840.00 | -0.97% | 136,700 |
| Aug 14, 2026 | 1,850.00 | 1,871.00 | 1,836.00 | 1,858.00 | 1,858.00 | 0.32% | 151,300 |
| Aug 13, 2026 | 1,835.00 | 1,858.00 | 1,832.00 | 1,852.00 | 1,852.00 | 1.04% | 165,400 |
| Aug 12, 2026 | 1,833.00 | 1,836.00 | 1,812.00 | 1,833.00 | 1,833.00 | 0.66% | 109,600 |
| Aug 10, 2026 | 1,818.00 | 1,830.00 | 1,803.00 | 1,821.00 | 1,821.00 | 1.00% | 128,700 |
| Aug 7, 2026 | 1,804.00 | 1,809.00 | 1,793.00 | 1,803.00 | 1,803.00 | -0.11% | 115,500 |
| Aug 6, 2026 | 1,770.00 | 1,809.00 | 1,770.00 | 1,805.00 | 1,805.00 | 2.21% | 161,000 |
| Aug 5, 2026 | 1,790.00 | 1,809.00 | 1,766.00 | 1,766.00 | 1,766.00 | -0.51% | 130,900 |
| Aug 4, 2026 | 1,770.00 | 1,799.00 | 1,770.00 | 1,775.00 | 1,775.00 | -1.06% | 110,800 |
| Aug 3, 2026 | 1,777.00 | 1,802.00 | 1,744.00 | 1,794.00 | 1,794.00 | 0.96% | 182,800 |
| Jul 31, 2026 | 1,762.00 | 1,785.00 | 1,750.00 | 1,777.00 | 1,777.00 | 0.74% | 158,500 |
| Jul 30, 2026 | 1,769.00 | 1,777.00 | 1,735.00 | 1,764.00 | 1,764.00 | -2.49% | 263,300 |
| Jul 29, 2026 | 1,766.00 | 1,813.00 | 1,725.00 | 1,809.00 | 1,809.00 | 4.03% | 582,800 |
| Jul 28, 2026 | 1,775.00 | 1,775.00 | 1,732.00 | 1,739.00 | 1,739.00 | -1.97% | 203,200 |
| Jul 27, 2026 | 1,775.00 | 1,787.00 | 1,759.00 | 1,774.00 | 1,774.00 | 0.85% | 126,200 |
| Jul 24, 2026 | 1,769.00 | 1,775.00 | 1,745.00 | 1,759.00 | 1,759.00 | -1.01% | 142,500 |
| Jul 23, 2026 | 1,786.00 | 1,803.00 | 1,772.00 | 1,777.00 | 1,777.00 | -0.17% | 128,800 |
| Jul 22, 2026 | 1,775.00 | 1,796.00 | 1,769.00 | 1,780.00 | 1,780.00 | 1.42% | 183,600 |
| Jul 21, 2026 | 1,735.00 | 1,764.00 | 1,731.00 | 1,755.00 | 1,755.00 | 1.80% | 174,800 |
| Jul 17, 2026 | 1,746.00 | 1,751.00 | 1,704.00 | 1,724.00 | 1,724.00 | -1.65% | 232,800 |
| Jul 16, 2026 | 1,764.00 | 1,787.00 | 1,742.00 | 1,753.00 | 1,753.00 | -0.34% | 334,200 |
| Jul 15, 2026 | 1,687.00 | 1,773.00 | 1,687.00 | 1,759.00 | 1,759.00 | 5.08% | 489,700 |
| Jul 14, 2026 | 1,665.00 | 1,683.00 | 1,660.00 | 1,674.00 | 1,674.00 | 0.78% | 167,900 |
| Jul 13, 2026 | 1,660.00 | 1,683.00 | 1,657.00 | 1,661.00 | 1,661.00 | 0.18% | 159,100 |
| Jul 10, 2026 | 1,645.00 | 1,670.00 | 1,641.00 | 1,658.00 | 1,658.00 | 1.10% | 187,800 |
| Jul 9, 2026 | 1,644.00 | 1,644.00 | 1,627.00 | 1,640.00 | 1,640.00 | -0.36% | 95,600 |
| Jul 8, 2026 | 1,626.00 | 1,652.00 | 1,622.00 | 1,646.00 | 1,646.00 | 1.23% | 146,100 |
| Jul 7, 2026 | 1,647.00 | 1,651.00 | 1,626.00 | 1,626.00 | 1,626.00 | -0.67% | 139,100 |
| Jul 6, 2026 | 1,610.00 | 1,637.00 | 1,610.00 | 1,637.00 | 1,637.00 | 2.06% | 169,800 |
| Jul 3, 2026 | 1,593.00 | 1,607.00 | 1,588.00 | 1,604.00 | 1,604.00 | 1.20% | 159,800 |
| Jul 2, 2026 | 1,578.00 | 1,592.00 | 1,575.00 | 1,585.00 | 1,585.00 | 1.21% | 198,200 |
| Jul 1, 2026 | 1,560.00 | 1,575.00 | 1,555.00 | 1,566.00 | 1,566.00 | 0.45% | 99,600 |
| Jun 30, 2026 | 1,552.00 | 1,569.00 | 1,546.00 | 1,559.00 | 1,559.00 | 0.45% | 134,300 |
| Jun 29, 2026 | 1,539.00 | 1,556.00 | 1,535.00 | 1,552.00 | 1,552.00 | 1.17% | 132,900 |
| Jun 26, 2026 | 1,539.00 | 1,550.00 | 1,530.00 | 1,534.00 | 1,534.00 | -0.52% | 97,100 |
| Jun 25, 2026 | 1,530.00 | 1,546.00 | 1,525.00 | 1,542.00 | 1,542.00 | 1.38% | 82,200 |
| Jun 24, 2026 | 1,540.00 | 1,547.00 | 1,518.00 | 1,521.00 | 1,521.00 | -1.04% | 175,000 |
| Jun 23, 2026 | 1,546.00 | 1,552.00 | 1,533.00 | 1,537.00 | 1,537.00 | -0.58% | 119,800 |
| Jun 22, 2026 | 1,540.00 | 1,553.00 | 1,537.00 | 1,546.00 | 1,546.00 | 0.39% | 93,400 |
| Jun 19, 2026 | 1,546.00 | 1,553.00 | 1,538.00 | 1,540.00 | 1,540.00 | -0.13% | 123,300 |
| Jun 18, 2026 | 1,546.00 | 1,555.00 | 1,535.00 | 1,542.00 | 1,542.00 | 0.33% | 100,400 |
| Jun 17, 2026 | 1,571.00 | 1,577.00 | 1,537.00 | 1,537.00 | 1,537.00 | -1.73% | 139,900 |
| Jun 16, 2026 | 1,565.00 | 1,570.00 | 1,554.00 | 1,564.00 | 1,564.00 | -0.06% | 194,700 |
| Jun 15, 2026 | 1,560.00 | 1,574.00 | 1,560.00 | 1,565.00 | 1,565.00 | 1.16% | 117,400 |
| Jun 12, 2026 | 1,560.00 | 1,564.00 | 1,543.00 | 1,547.00 | 1,547.00 | 0.13% | 175,400 |
| Jun 11, 2026 | 1,539.00 | 1,548.00 | 1,531.00 | 1,545.00 | 1,545.00 | -0.13% | 96,400 |
| Jun 10, 2026 | 1,540.00 | 1,557.00 | 1,538.00 | 1,547.00 | 1,547.00 | 0.19% | 106,600 |
| Jun 9, 2026 | 1,545.00 | 1,565.00 | 1,543.00 | 1,544.00 | 1,544.00 | 1.05% | 99,300 |