Kyokuto Securities Co., Ltd. (TYO:8706)
Japan · Delayed Price · Currency is JPY 1,787.00
-81.00 (-4.34%)
Sep 29, 2026, 3:30 PM JST
Kyokuto Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,820.00 | 1,822.00 | 1,786.00 | 1,787.00 | 1,787.00 | -1.71% | 255,600 |
| Sep 28, 2026 | 1,885.00 | 1,887.00 | 1,862.00 | 1,868.00 | 1,818.00 | -0.48% | 243,900 |
| Sep 25, 2026 | 1,878.00 | 1,892.00 | 1,865.00 | 1,877.00 | 1,826.76 | 0.27% | 186,100 |
| Sep 24, 2026 | 1,889.00 | 1,890.00 | 1,863.00 | 1,872.00 | 1,821.89 | -0.64% | 196,000 |
| Sep 18, 2026 | 1,877.00 | 1,885.00 | 1,861.00 | 1,884.00 | 1,833.57 | 0.59% | 200,600 |
| Sep 17, 2026 | 1,870.00 | 1,882.00 | 1,864.00 | 1,873.00 | 1,822.87 | 0.21% | 117,900 |
| Sep 16, 2026 | 1,881.00 | 1,892.00 | 1,869.00 | 1,869.00 | 1,818.97 | -0.48% | 139,000 |
| Sep 15, 2026 | 1,890.00 | 1,895.00 | 1,869.00 | 1,878.00 | 1,827.73 | -0.48% | 93,800 |
| Sep 14, 2026 | 1,879.00 | 1,892.00 | 1,877.00 | 1,887.00 | 1,836.49 | -0.05% | 71,900 |
| Sep 11, 2026 | 1,875.00 | 1,896.00 | 1,858.00 | 1,888.00 | 1,837.46 | -0.32% | 142,300 |
| Sep 10, 2026 | 1,896.00 | 1,902.00 | 1,875.00 | 1,894.00 | 1,843.30 | -0.21% | 138,500 |
| Sep 9, 2026 | 1,927.00 | 1,928.00 | 1,896.00 | 1,898.00 | 1,847.20 | -1.66% | 209,800 |
| Sep 8, 2026 | 1,928.00 | 1,962.00 | 1,917.00 | 1,930.00 | 1,878.34 | -0.41% | 150,700 |
| Sep 7, 2026 | 1,945.00 | 1,953.00 | 1,931.00 | 1,938.00 | 1,886.13 | -0.56% | 91,900 |
| Sep 4, 2026 | 1,935.00 | 1,954.00 | 1,930.00 | 1,949.00 | 1,896.83 | 1.40% | 162,400 |
| Sep 3, 2026 | 1,915.00 | 1,935.00 | 1,907.00 | 1,922.00 | 1,870.55 | 0.95% | 183,000 |
| Sep 2, 2026 | 1,934.00 | 1,935.00 | 1,895.00 | 1,904.00 | 1,853.04 | -2.41% | 269,800 |
| Sep 1, 2026 | 1,931.00 | 1,952.00 | 1,931.00 | 1,951.00 | 1,898.78 | 0.52% | 147,600 |
| Aug 31, 2026 | 1,965.00 | 1,969.00 | 1,920.00 | 1,941.00 | 1,889.05 | -1.47% | 198,200 |
| Aug 28, 2026 | 1,935.00 | 1,970.00 | 1,931.00 | 1,970.00 | 1,917.27 | 1.81% | 209,000 |
| Aug 27, 2026 | 1,910.00 | 1,940.00 | 1,904.00 | 1,935.00 | 1,883.21 | 1.31% | 152,500 |
| Aug 26, 2026 | 1,902.00 | 1,926.00 | 1,902.00 | 1,910.00 | 1,858.88 | 0.58% | 106,000 |
| Aug 25, 2026 | 1,910.00 | 1,925.00 | 1,891.00 | 1,899.00 | 1,848.17 | -0.47% | 128,500 |
| Aug 24, 2026 | 1,912.00 | 1,919.00 | 1,893.00 | 1,908.00 | 1,856.93 | 0.42% | 131,800 |
| Aug 21, 2026 | 1,872.00 | 1,910.00 | 1,865.00 | 1,900.00 | 1,849.14 | 0.80% | 177,600 |
| Aug 20, 2026 | 1,850.00 | 1,885.00 | 1,846.00 | 1,885.00 | 1,834.54 | 2.00% | 242,400 |
| Aug 19, 2026 | 1,842.00 | 1,868.00 | 1,822.00 | 1,848.00 | 1,798.54 | 0.54% | 208,200 |
| Aug 18, 2026 | 1,840.00 | 1,855.00 | 1,833.00 | 1,838.00 | 1,788.80 | -0.11% | 124,900 |
| Aug 17, 2026 | 1,855.00 | 1,863.00 | 1,836.00 | 1,840.00 | 1,790.75 | -0.97% | 136,700 |
| Aug 14, 2026 | 1,850.00 | 1,871.00 | 1,836.00 | 1,858.00 | 1,808.27 | 0.32% | 151,300 |
| Aug 13, 2026 | 1,835.00 | 1,858.00 | 1,832.00 | 1,852.00 | 1,802.43 | 1.04% | 165,400 |
| Aug 12, 2026 | 1,833.00 | 1,836.00 | 1,812.00 | 1,833.00 | 1,783.94 | 0.66% | 109,600 |
| Aug 10, 2026 | 1,818.00 | 1,830.00 | 1,803.00 | 1,821.00 | 1,772.26 | 1.00% | 128,700 |
| Aug 7, 2026 | 1,804.00 | 1,809.00 | 1,793.00 | 1,803.00 | 1,754.74 | -0.11% | 115,500 |
| Aug 6, 2026 | 1,770.00 | 1,809.00 | 1,770.00 | 1,805.00 | 1,756.69 | 2.21% | 161,000 |
| Aug 5, 2026 | 1,790.00 | 1,809.00 | 1,766.00 | 1,766.00 | 1,718.73 | -0.51% | 130,900 |
| Aug 4, 2026 | 1,770.00 | 1,799.00 | 1,770.00 | 1,775.00 | 1,727.49 | -1.06% | 110,800 |
| Aug 3, 2026 | 1,777.00 | 1,802.00 | 1,744.00 | 1,794.00 | 1,745.98 | 0.96% | 182,800 |
| Jul 31, 2026 | 1,762.00 | 1,785.00 | 1,750.00 | 1,777.00 | 1,729.44 | 0.74% | 158,500 |
| Jul 30, 2026 | 1,769.00 | 1,777.00 | 1,735.00 | 1,764.00 | 1,716.78 | -2.49% | 263,300 |
| Jul 29, 2026 | 1,766.00 | 1,813.00 | 1,725.00 | 1,809.00 | 1,760.58 | 4.03% | 582,800 |
| Jul 28, 2026 | 1,775.00 | 1,775.00 | 1,732.00 | 1,739.00 | 1,692.45 | -1.97% | 203,200 |
| Jul 27, 2026 | 1,775.00 | 1,787.00 | 1,759.00 | 1,774.00 | 1,726.52 | 0.85% | 126,200 |
| Jul 24, 2026 | 1,769.00 | 1,775.00 | 1,745.00 | 1,759.00 | 1,711.92 | -1.01% | 142,500 |
| Jul 23, 2026 | 1,786.00 | 1,803.00 | 1,772.00 | 1,777.00 | 1,729.44 | -0.17% | 128,800 |
| Jul 22, 2026 | 1,775.00 | 1,796.00 | 1,769.00 | 1,780.00 | 1,732.36 | 1.42% | 183,600 |
| Jul 21, 2026 | 1,735.00 | 1,764.00 | 1,731.00 | 1,755.00 | 1,708.02 | 1.80% | 174,800 |
| Jul 17, 2026 | 1,746.00 | 1,751.00 | 1,704.00 | 1,724.00 | 1,677.85 | -1.65% | 232,800 |
| Jul 16, 2026 | 1,764.00 | 1,787.00 | 1,742.00 | 1,753.00 | 1,706.08 | -0.34% | 334,200 |
| Jul 15, 2026 | 1,687.00 | 1,773.00 | 1,687.00 | 1,759.00 | 1,711.92 | 5.08% | 489,700 |