Kobayashi Yoko Co., Ltd. (TYO:8742)
Japan · Delayed Price · Currency is JPY 528.00
+8.00 (1.54%)
May 8, 2026, 3:30 PM JST
Kobayashi Yoko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 520.00 | 529.00 | 520.00 | 528.00 | 528.00 | 1.54% | 7,200 |
| May 7, 2026 | 515.00 | 521.00 | 515.00 | 520.00 | 520.00 | - | 6,800 |
| May 1, 2026 | 523.00 | 523.00 | 515.00 | 520.00 | 520.00 | 0.19% | 2,700 |
| Apr 30, 2026 | 518.00 | 525.00 | 518.00 | 519.00 | 519.00 | -0.95% | 8,800 |
| Apr 28, 2026 | 523.00 | 531.00 | 513.00 | 524.00 | 524.00 | -0.38% | 11,800 |
| Apr 27, 2026 | 525.00 | 531.00 | 525.00 | 526.00 | 526.00 | 0.19% | 9,200 |
| Apr 24, 2026 | 525.00 | 527.00 | 525.00 | 525.00 | 525.00 | - | 8,600 |
| Apr 23, 2026 | 527.00 | 529.00 | 525.00 | 525.00 | 525.00 | -0.76% | 1,500 |
| Apr 22, 2026 | 525.00 | 529.00 | 525.00 | 529.00 | 529.00 | 0.57% | 4,600 |
| Apr 21, 2026 | 525.00 | 527.00 | 525.00 | 526.00 | 526.00 | 0.19% | 5,500 |
| Apr 20, 2026 | 525.00 | 527.00 | 525.00 | 525.00 | 525.00 | - | 6,400 |
| Apr 17, 2026 | 525.00 | 527.00 | 525.00 | 525.00 | 525.00 | - | 2,600 |
| Apr 16, 2026 | 526.00 | 532.00 | 525.00 | 525.00 | 525.00 | - | 7,200 |
| Apr 15, 2026 | 525.00 | 530.00 | 523.00 | 525.00 | 525.00 | -0.19% | 7,700 |
| Apr 14, 2026 | 525.00 | 529.00 | 524.00 | 526.00 | 526.00 | 0.19% | 10,100 |
| Apr 13, 2026 | 525.00 | 531.00 | 522.00 | 525.00 | 525.00 | - | 13,400 |
| Apr 10, 2026 | 526.00 | 529.00 | 523.00 | 525.00 | 525.00 | -0.19% | 9,600 |
| Apr 9, 2026 | 525.00 | 527.00 | 520.00 | 526.00 | 526.00 | 0.96% | 15,300 |
| Apr 8, 2026 | 531.00 | 531.00 | 521.00 | 521.00 | 521.00 | -0.57% | 31,100 |
| Apr 7, 2026 | 525.00 | 532.00 | 519.00 | 524.00 | 524.00 | -0.38% | 34,200 |
| Apr 6, 2026 | 516.00 | 536.00 | 515.00 | 526.00 | 526.00 | 0.19% | 28,200 |
| Apr 3, 2026 | 525.00 | 555.00 | 519.00 | 525.00 | 525.00 | - | 59,200 |
| Apr 2, 2026 | 481.00 | 530.00 | 475.00 | 525.00 | 525.00 | 9.15% | 76,700 |
| Apr 1, 2026 | 455.00 | 482.00 | 449.00 | 481.00 | 481.00 | 5.71% | 44,100 |
| Mar 31, 2026 | 453.00 | 460.00 | 446.00 | 455.00 | 455.00 | -1.30% | 22,000 |
| Mar 30, 2026 | 470.00 | 488.00 | 455.00 | 461.00 | 461.00 | -6.30% | 51,600 |
| Mar 27, 2026 | 499.00 | 540.00 | 492.00 | 492.00 | 486.00 | 3.36% | 137,000 |
| Mar 26, 2026 | 497.00 | 498.00 | 476.00 | 476.00 | 470.20 | -2.66% | 44,700 |
| Mar 25, 2026 | 485.00 | 496.00 | 485.00 | 489.00 | 483.04 | 0.62% | 23,000 |
| Mar 24, 2026 | 494.00 | 495.00 | 486.00 | 486.00 | 480.07 | -0.82% | 15,900 |
| Mar 23, 2026 | 499.00 | 499.00 | 486.00 | 490.00 | 484.02 | -2.00% | 21,600 |
| Mar 19, 2026 | 521.00 | 521.00 | 499.00 | 500.00 | 493.90 | -4.03% | 24,300 |
| Mar 18, 2026 | 525.00 | 533.00 | 521.00 | 521.00 | 514.65 | -0.76% | 19,000 |
| Mar 17, 2026 | 524.00 | 532.00 | 524.00 | 525.00 | 518.60 | 0.77% | 16,000 |
| Mar 16, 2026 | 530.00 | 530.00 | 520.00 | 521.00 | 514.65 | -2.25% | 20,800 |
| Mar 13, 2026 | 537.00 | 545.00 | 533.00 | 533.00 | 526.50 | -1.84% | 17,000 |
| Mar 12, 2026 | 554.00 | 555.00 | 539.00 | 543.00 | 536.38 | -3.21% | 20,900 |
| Mar 11, 2026 | 552.00 | 575.00 | 552.00 | 561.00 | 554.16 | 1.81% | 15,200 |
| Mar 10, 2026 | 555.00 | 567.00 | 551.00 | 551.00 | 544.28 | 0.36% | 13,500 |
| Mar 9, 2026 | 575.00 | 575.00 | 534.00 | 549.00 | 542.30 | -5.51% | 31,100 |
| Mar 6, 2026 | 561.00 | 595.00 | 546.00 | 581.00 | 573.91 | 5.44% | 62,800 |
| Mar 5, 2026 | 531.00 | 569.00 | 531.00 | 551.00 | 544.28 | 4.95% | 31,700 |
| Mar 4, 2026 | 524.00 | 539.00 | 521.00 | 525.00 | 518.60 | -3.49% | 23,200 |
| Mar 3, 2026 | 540.00 | 546.00 | 533.00 | 544.00 | 537.37 | -0.73% | 25,600 |
| Mar 2, 2026 | 525.00 | 549.00 | 520.00 | 548.00 | 541.32 | 4.38% | 45,200 |
| Feb 27, 2026 | 493.00 | 531.00 | 488.00 | 525.00 | 518.60 | 6.06% | 41,100 |
| Feb 26, 2026 | 520.00 | 521.00 | 493.00 | 495.00 | 488.96 | -3.32% | 26,500 |
| Feb 25, 2026 | 486.00 | 512.00 | 486.00 | 512.00 | 505.76 | 5.57% | 59,000 |
| Feb 24, 2026 | 488.00 | 489.00 | 485.00 | 485.00 | 479.09 | -0.61% | 14,400 |
| Feb 20, 2026 | 485.00 | 489.00 | 485.00 | 488.00 | 482.05 | - | 22,100 |