Kyokuto Securities Co., Ltd. (TYO:8706)
Japan · Delayed Price · Currency is JPY 1,930.00
-8.00 (-0.41%)
Sep 8, 2026, 3:30 PM JST
Kyokuto Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1,928.00 | 1,962.00 | 1,917.00 | 1,930.00 | 1,930.00 | -0.41% | 150,700 |
| Sep 7, 2026 | 1,945.00 | 1,953.00 | 1,931.00 | 1,938.00 | 1,938.00 | -0.56% | 91,900 |
| Sep 4, 2026 | 1,935.00 | 1,954.00 | 1,930.00 | 1,949.00 | 1,949.00 | 1.40% | 162,400 |
| Sep 3, 2026 | 1,915.00 | 1,935.00 | 1,907.00 | 1,922.00 | 1,922.00 | 0.95% | 183,000 |
| Sep 2, 2026 | 1,934.00 | 1,935.00 | 1,895.00 | 1,904.00 | 1,904.00 | -2.41% | 269,800 |
| Sep 1, 2026 | 1,931.00 | 1,952.00 | 1,931.00 | 1,951.00 | 1,951.00 | 0.52% | 147,600 |
| Aug 31, 2026 | 1,965.00 | 1,969.00 | 1,920.00 | 1,941.00 | 1,941.00 | -1.47% | 198,200 |
| Aug 28, 2026 | 1,935.00 | 1,970.00 | 1,931.00 | 1,970.00 | 1,970.00 | 1.81% | 209,000 |
| Aug 27, 2026 | 1,910.00 | 1,940.00 | 1,904.00 | 1,935.00 | 1,935.00 | 1.31% | 152,500 |
| Aug 26, 2026 | 1,902.00 | 1,926.00 | 1,902.00 | 1,910.00 | 1,910.00 | 0.58% | 106,000 |
| Aug 25, 2026 | 1,910.00 | 1,925.00 | 1,891.00 | 1,899.00 | 1,899.00 | -0.47% | 128,500 |
| Aug 24, 2026 | 1,912.00 | 1,919.00 | 1,893.00 | 1,908.00 | 1,908.00 | 0.42% | 131,800 |
| Aug 21, 2026 | 1,872.00 | 1,910.00 | 1,865.00 | 1,900.00 | 1,900.00 | 0.80% | 177,600 |
| Aug 20, 2026 | 1,850.00 | 1,885.00 | 1,846.00 | 1,885.00 | 1,885.00 | 2.00% | 242,400 |
| Aug 19, 2026 | 1,842.00 | 1,868.00 | 1,822.00 | 1,848.00 | 1,848.00 | 0.54% | 208,200 |
| 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 |