Kobayashi Yoko Co., Ltd. (TYO:8742)
Japan · Delayed Price · Currency is JPY 293.00
-1.00 (-0.34%)
Aug 12, 2025, 3:30 PM JST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 295.00 | 295.00 | 293.00 | 294.00 | 294.00 | 0.34% | 6,100 |
| Aug 7, 2025 | 294.00 | 294.00 | 292.00 | 293.00 | 293.00 | - | 4,100 |
| Aug 6, 2025 | 295.00 | 295.00 | 293.00 | 293.00 | 293.00 | -0.68% | 5,500 |
| Aug 5, 2025 | 295.00 | 295.00 | 293.00 | 295.00 | 295.00 | - | 4,700 |
| Aug 4, 2025 | 295.00 | 295.00 | 292.00 | 295.00 | 295.00 | 0.34% | 2,500 |
| Aug 1, 2025 | 292.00 | 294.00 | 292.00 | 294.00 | 294.00 | 0.68% | 4,900 |
| Jul 31, 2025 | 293.00 | 293.00 | 292.00 | 292.00 | 292.00 | - | 2,100 |
| Jul 30, 2025 | 292.00 | 294.00 | 292.00 | 292.00 | 292.00 | - | 1,400 |
| Jul 29, 2025 | 292.00 | 293.00 | 292.00 | 292.00 | 292.00 | - | 1,800 |
| Jul 28, 2025 | 294.00 | 294.00 | 291.00 | 292.00 | 292.00 | - | 5,000 |
| Jul 25, 2025 | 291.00 | 294.00 | 291.00 | 292.00 | 292.00 | - | 4,100 |
| Jul 24, 2025 | 292.00 | 292.00 | 291.00 | 292.00 | 292.00 | - | 2,800 |
| Jul 23, 2025 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | - | 2,900 |
| Jul 22, 2025 | 294.00 | 296.00 | 292.00 | 292.00 | 292.00 | -0.34% | 12,500 |
| Jul 18, 2025 | 294.00 | 294.00 | 293.00 | 293.00 | 293.00 | - | 2,700 |
| Jul 17, 2025 | 292.00 | 293.00 | 292.00 | 293.00 | 293.00 | 0.34% | 1,600 |
| Jul 16, 2025 | 291.00 | 292.00 | 290.00 | 292.00 | 292.00 | - | 1,800 |
| Jul 15, 2025 | 293.00 | 293.00 | 290.00 | 292.00 | 292.00 | -0.34% | 4,600 |
| Jul 14, 2025 | 292.00 | 293.00 | 290.00 | 293.00 | 293.00 | 0.34% | 3,300 |
| Jul 11, 2025 | 290.00 | 293.00 | 290.00 | 292.00 | 292.00 | - | 2,300 |
| Jul 10, 2025 | 295.00 | 295.00 | 292.00 | 292.00 | 292.00 | - | 2,300 |
| Jul 9, 2025 | 294.00 | 294.00 | 292.00 | 292.00 | 292.00 | -0.68% | 366,600 |
| Jul 8, 2025 | 293.00 | 294.00 | 292.00 | 294.00 | 294.00 | 0.34% | 1,900 |
| Jul 7, 2025 | 294.00 | 294.00 | 292.00 | 293.00 | 293.00 | - | 3,600 |
| Jul 4, 2025 | 294.00 | 294.00 | 291.00 | 293.00 | 293.00 | 0.34% | 3,100 |
| Jul 3, 2025 | 292.00 | 293.00 | 290.00 | 292.00 | 292.00 | - | 2,900 |
| Jul 2, 2025 | 294.00 | 294.00 | 291.00 | 292.00 | 292.00 | -0.68% | 2,400 |
| Jul 1, 2025 | 293.00 | 294.00 | 290.00 | 294.00 | 294.00 | 1.03% | 5,100 |
| Jun 30, 2025 | 291.00 | 291.00 | 290.00 | 291.00 | 291.00 | 0.34% | 2,700 |
| Jun 27, 2025 | 290.00 | 291.00 | 290.00 | 290.00 | 290.00 | - | 2,000 |
| Jun 26, 2025 | 292.00 | 292.00 | 290.00 | 290.00 | 290.00 | - | 2,300 |
| Jun 25, 2025 | 289.00 | 291.00 | 287.00 | 290.00 | 290.00 | 0.35% | 4,300 |
| Jun 24, 2025 | 292.00 | 292.00 | 287.00 | 289.00 | 289.00 | -0.34% | 3,900 |
| Jun 23, 2025 | 293.00 | 293.00 | 289.00 | 290.00 | 290.00 | -1.02% | 3,600 |
| Jun 20, 2025 | 295.00 | 295.00 | 290.00 | 293.00 | 293.00 | -0.68% | 3,800 |
| Jun 19, 2025 | 294.00 | 295.00 | 293.00 | 295.00 | 295.00 | 0.34% | 2,200 |
| Jun 18, 2025 | 293.00 | 296.00 | 293.00 | 294.00 | 294.00 | 0.68% | 9,400 |
| Jun 17, 2025 | 292.00 | 293.00 | 291.00 | 292.00 | 292.00 | 0.34% | 4,100 |
| Jun 16, 2025 | 292.00 | 292.00 | 290.00 | 291.00 | 291.00 | 0.69% | 2,000 |
| Jun 13, 2025 | 291.00 | 291.00 | 289.00 | 289.00 | 289.00 | - | 2,300 |
| Jun 12, 2025 | 290.00 | 292.00 | 289.00 | 289.00 | 289.00 | - | 3,600 |
| Jun 11, 2025 | 291.00 | 291.00 | 289.00 | 289.00 | 289.00 | -0.34% | 3,000 |
| Jun 10, 2025 | 290.00 | 290.00 | 289.00 | 290.00 | 290.00 | - | 6,300 |
| Jun 9, 2025 | 290.00 | 291.00 | 289.00 | 290.00 | 290.00 | 0.35% | 3,700 |
| Jun 6, 2025 | 286.00 | 290.00 | 286.00 | 289.00 | 289.00 | 0.35% | 3,500 |
| Jun 5, 2025 | 288.00 | 299.00 | 285.00 | 288.00 | 288.00 | - | 64,000 |
| Jun 4, 2025 | 290.00 | 291.00 | 288.00 | 288.00 | 288.00 | -0.35% | 2,800 |
| Jun 3, 2025 | 289.00 | 289.00 | 287.00 | 289.00 | 289.00 | - | 1,800 |
| Jun 2, 2025 | 286.00 | 289.00 | 286.00 | 289.00 | 289.00 | 1.05% | 2,800 |
| May 30, 2025 | 288.00 | 289.00 | 286.00 | 286.00 | 286.00 | -0.69% | 3,700 |