Kyokuto Securities Co., Ltd. (TYO:8706)
Japan · Delayed Price · Currency is JPY 1,809.00
+70.00 (4.03%)
Jul 29, 2026, 3:30 PM JST
Kyokuto Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 1,531.00 | 1,548.00 | 1,521.00 | 1,528.00 | 1,528.00 | -1.55% | 150,200 |
| Jun 5, 2026 | 1,547.00 | 1,571.00 | 1,546.00 | 1,552.00 | 1,552.00 | 1.77% | 176,600 |
| Jun 4, 2026 | 1,532.00 | 1,537.00 | 1,518.00 | 1,525.00 | 1,525.00 | -0.91% | 143,800 |
| Jun 3, 2026 | 1,530.00 | 1,548.00 | 1,529.00 | 1,539.00 | 1,539.00 | 0.39% | 167,400 |
| Jun 2, 2026 | 1,533.00 | 1,542.00 | 1,504.00 | 1,533.00 | 1,533.00 | -0.39% | 230,500 |
| Jun 1, 2026 | 1,557.00 | 1,557.00 | 1,534.00 | 1,539.00 | 1,539.00 | -1.79% | 130,100 |
| May 29, 2026 | 1,546.00 | 1,579.00 | 1,542.00 | 1,567.00 | 1,567.00 | 1.62% | 121,400 |
| May 28, 2026 | 1,546.00 | 1,549.00 | 1,531.00 | 1,542.00 | 1,542.00 | -0.26% | 166,600 |
| May 27, 2026 | 1,536.00 | 1,556.00 | 1,532.00 | 1,546.00 | 1,546.00 | 0.32% | 112,100 |
| May 26, 2026 | 1,540.00 | 1,551.00 | 1,533.00 | 1,541.00 | 1,541.00 | -0.45% | 79,200 |
| May 25, 2026 | 1,550.00 | 1,550.00 | 1,530.00 | 1,548.00 | 1,548.00 | -0.13% | 185,700 |
| May 22, 2026 | 1,570.00 | 1,571.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.90% | 174,400 |
| May 21, 2026 | 1,566.00 | 1,584.00 | 1,562.00 | 1,564.00 | 1,564.00 | 0.51% | 107,600 |
| May 20, 2026 | 1,570.00 | 1,570.00 | 1,543.00 | 1,556.00 | 1,556.00 | -1.27% | 196,400 |