Kyokuto Securities Co., Ltd. (TYO:8706)
Japan · Delayed Price · Currency is JPY 1,580.00
+18.00 (1.15%)
Apr 28, 2026, 3:30 PM JST
Kyokuto Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,557.00 | 1,581.00 | 1,557.00 | 1,580.00 | 1,580.00 | 1.15% | 202,100 |
| Apr 27, 2026 | 1,585.00 | 1,592.00 | 1,557.00 | 1,562.00 | 1,562.00 | -1.33% | 262,900 |
| Apr 24, 2026 | 1,605.00 | 1,611.00 | 1,581.00 | 1,583.00 | 1,583.00 | -1.55% | 410,000 |
| Apr 23, 2026 | 1,599.00 | 1,615.00 | 1,595.00 | 1,608.00 | 1,608.00 | 0.63% | 208,400 |
| Apr 22, 2026 | 1,592.00 | 1,603.00 | 1,585.00 | 1,598.00 | 1,598.00 | 0.19% | 202,300 |
| Apr 21, 2026 | 1,620.00 | 1,625.00 | 1,590.00 | 1,595.00 | 1,595.00 | -1.54% | 265,400 |
| Apr 20, 2026 | 1,660.00 | 1,665.00 | 1,620.00 | 1,620.00 | 1,620.00 | -2.11% | 225,600 |
| Apr 17, 2026 | 1,670.00 | 1,676.00 | 1,649.00 | 1,655.00 | 1,655.00 | -0.78% | 200,100 |
| Apr 16, 2026 | 1,681.00 | 1,704.00 | 1,665.00 | 1,668.00 | 1,668.00 | 0.12% | 269,300 |
| Apr 15, 2026 | 1,752.00 | 1,757.00 | 1,661.00 | 1,666.00 | 1,666.00 | -3.76% | 371,200 |
| Apr 14, 2026 | 1,779.00 | 1,782.00 | 1,725.00 | 1,731.00 | 1,731.00 | -2.09% | 139,200 |
| Apr 13, 2026 | 1,778.00 | 1,795.00 | 1,759.00 | 1,768.00 | 1,768.00 | -0.56% | 110,000 |
| Apr 10, 2026 | 1,803.00 | 1,814.00 | 1,778.00 | 1,778.00 | 1,778.00 | -0.84% | 142,900 |
| Apr 9, 2026 | 1,810.00 | 1,818.00 | 1,792.00 | 1,793.00 | 1,793.00 | -0.94% | 134,200 |
| Apr 8, 2026 | 1,798.00 | 1,818.00 | 1,787.00 | 1,810.00 | 1,810.00 | 2.32% | 234,000 |
| Apr 7, 2026 | 1,757.00 | 1,775.00 | 1,756.00 | 1,769.00 | 1,769.00 | 0.97% | 149,500 |
| Apr 6, 2026 | 1,736.00 | 1,757.00 | 1,735.00 | 1,752.00 | 1,752.00 | 1.74% | 143,600 |
| Apr 3, 2026 | 1,701.00 | 1,732.00 | 1,701.00 | 1,722.00 | 1,722.00 | 1.53% | 98,300 |
| Apr 2, 2026 | 1,727.00 | 1,740.00 | 1,690.00 | 1,696.00 | 1,696.00 | -1.05% | 163,700 |
| Apr 1, 2026 | 1,664.00 | 1,714.00 | 1,664.00 | 1,714.00 | 1,714.00 | 4.45% | 220,100 |
| Mar 31, 2026 | 1,632.00 | 1,666.00 | 1,621.00 | 1,641.00 | 1,641.00 | 0.61% | 201,600 |
| Mar 30, 2026 | 1,603.00 | 1,634.00 | 1,596.00 | 1,631.00 | 1,631.00 | -6.32% | 442,200 |
| Mar 27, 2026 | 1,735.00 | 1,756.00 | 1,728.00 | 1,741.00 | 1,681.00 | 0.35% | 428,600 |
| Mar 26, 2026 | 1,756.00 | 1,759.00 | 1,716.00 | 1,735.00 | 1,675.21 | -1.20% | 247,900 |
| Mar 25, 2026 | 1,750.00 | 1,759.00 | 1,737.00 | 1,756.00 | 1,695.48 | 1.68% | 222,500 |
| Mar 24, 2026 | 1,738.00 | 1,738.00 | 1,704.00 | 1,727.00 | 1,667.48 | 1.71% | 180,700 |
| Mar 23, 2026 | 1,725.00 | 1,725.00 | 1,684.00 | 1,698.00 | 1,639.48 | -2.86% | 281,100 |
| Mar 19, 2026 | 1,752.00 | 1,770.00 | 1,743.00 | 1,748.00 | 1,687.76 | -1.96% | 207,400 |
| Mar 18, 2026 | 1,752.00 | 1,784.00 | 1,752.00 | 1,783.00 | 1,721.55 | 2.47% | 172,600 |
| Mar 17, 2026 | 1,738.00 | 1,750.00 | 1,729.00 | 1,740.00 | 1,680.03 | 1.52% | 224,800 |
| Mar 16, 2026 | 1,759.00 | 1,759.00 | 1,712.00 | 1,714.00 | 1,654.93 | -2.17% | 335,100 |
| Mar 13, 2026 | 1,747.00 | 1,765.00 | 1,734.00 | 1,752.00 | 1,691.62 | -1.63% | 268,900 |
| Mar 12, 2026 | 1,830.00 | 1,830.00 | 1,780.00 | 1,781.00 | 1,719.62 | -3.36% | 224,800 |
| Mar 11, 2026 | 1,841.00 | 1,859.00 | 1,841.00 | 1,843.00 | 1,779.48 | 0.99% | 149,200 |
| Mar 10, 2026 | 1,799.00 | 1,831.00 | 1,794.00 | 1,825.00 | 1,762.11 | 3.11% | 149,400 |
| Mar 9, 2026 | 1,728.00 | 1,777.00 | 1,725.00 | 1,770.00 | 1,709.00 | -2.80% | 231,400 |
| Mar 6, 2026 | 1,800.00 | 1,824.00 | 1,788.00 | 1,821.00 | 1,758.24 | -0.05% | 143,100 |
| Mar 5, 2026 | 1,793.00 | 1,834.00 | 1,781.00 | 1,822.00 | 1,759.21 | 5.26% | 220,700 |
| Mar 4, 2026 | 1,800.00 | 1,803.00 | 1,712.00 | 1,731.00 | 1,671.34 | -4.94% | 444,500 |
| Mar 3, 2026 | 1,854.00 | 1,870.00 | 1,816.00 | 1,821.00 | 1,758.24 | -1.99% | 245,100 |
| Mar 2, 2026 | 1,841.00 | 1,861.00 | 1,825.00 | 1,858.00 | 1,793.97 | -2.21% | 298,300 |
| Feb 27, 2026 | 1,858.00 | 1,902.00 | 1,847.00 | 1,900.00 | 1,834.52 | 2.65% | 216,000 |
| Feb 26, 2026 | 1,834.00 | 1,862.00 | 1,834.00 | 1,851.00 | 1,787.21 | 1.42% | 204,600 |
| Feb 25, 2026 | 1,834.00 | 1,844.00 | 1,820.00 | 1,825.00 | 1,762.11 | - | 259,700 |
| Feb 24, 2026 | 1,805.00 | 1,841.00 | 1,784.00 | 1,825.00 | 1,762.11 | 1.56% | 288,700 |
| Feb 20, 2026 | 1,815.00 | 1,815.00 | 1,794.00 | 1,797.00 | 1,735.07 | -1.26% | 203,100 |
| Feb 19, 2026 | 1,797.00 | 1,820.00 | 1,781.00 | 1,820.00 | 1,757.28 | 1.85% | 264,300 |
| Feb 18, 2026 | 1,800.00 | 1,800.00 | 1,783.00 | 1,787.00 | 1,725.41 | 0.39% | 122,700 |
| Feb 17, 2026 | 1,815.00 | 1,821.00 | 1,778.00 | 1,780.00 | 1,718.66 | -1.66% | 337,800 |
| Feb 16, 2026 | 1,790.00 | 1,812.00 | 1,770.00 | 1,810.00 | 1,747.62 | 2.32% | 418,300 |