Kobayashi Yoko Co., Ltd. (TYO:8742)
Japan · Delayed Price · Currency is JPY 487.00
-13.00 (-2.60%)
Oct 21, 2026, 3:30 PM JST
Kobayashi Yoko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 482.00 | 492.00 | 480.00 | 487.00 | 487.00 | -2.60% | 6,100 |
| Oct 20, 2026 | 517.00 | 517.00 | 500.00 | 500.00 | 500.00 | -3.29% | 4,800 |
| Oct 19, 2026 | 520.00 | 528.00 | 512.00 | 517.00 | 517.00 | -2.08% | 5,800 |
| Oct 16, 2026 | 520.00 | 539.00 | 519.00 | 528.00 | 528.00 | 0.19% | 5,000 |
| Oct 15, 2026 | 540.00 | 540.00 | 520.00 | 527.00 | 527.00 | -2.41% | 5,000 |
| Oct 14, 2026 | 552.00 | 552.00 | 540.00 | 540.00 | 540.00 | -2.00% | 5,000 |
| Oct 13, 2026 | 552.00 | 552.00 | 541.00 | 551.00 | 551.00 | -0.36% | 4,500 |
| Oct 9, 2026 | 552.00 | 559.00 | 552.00 | 553.00 | 553.00 | -1.07% | 1,600 |
| Oct 8, 2026 | 562.00 | 563.00 | 542.00 | 559.00 | 559.00 | -2.10% | 4,100 |
| Oct 7, 2026 | 575.00 | 575.00 | 564.00 | 571.00 | 571.00 | -0.87% | 2,800 |
| Oct 6, 2026 | 576.00 | 582.00 | 576.00 | 576.00 | 576.00 | -0.52% | 1,300 |
| Oct 5, 2026 | 578.00 | 580.00 | 578.00 | 579.00 | 579.00 | -0.17% | 1,900 |
| Oct 2, 2026 | 582.00 | 586.00 | 572.00 | 580.00 | 580.00 | -1.36% | 6,600 |
| Oct 1, 2026 | 581.00 | 588.00 | 580.00 | 588.00 | 588.00 | 1.38% | 4,800 |
| Sep 30, 2026 | 577.00 | 583.00 | 577.00 | 580.00 | 580.00 | - | 2,600 |
| Sep 29, 2026 | 580.00 | 582.00 | 580.00 | 580.00 | 580.00 | - | 6,000 |
| Sep 28, 2026 | 592.00 | 593.00 | 571.00 | 580.00 | 580.00 | -1.69% | 18,000 |
| Sep 25, 2026 | 609.00 | 609.00 | 581.00 | 590.00 | 590.00 | -2.64% | 8,800 |
| Sep 24, 2026 | 615.00 | 615.00 | 605.00 | 606.00 | 606.00 | -1.46% | 2,800 |
| Sep 18, 2026 | 612.00 | 616.00 | 612.00 | 615.00 | 615.00 | 0.49% | 2,700 |
| Sep 17, 2026 | 619.00 | 619.00 | 610.00 | 612.00 | 612.00 | -1.13% | 5,400 |
| Sep 16, 2026 | 614.00 | 620.00 | 611.00 | 619.00 | 619.00 | - | 3,700 |
| Sep 15, 2026 | 612.00 | 625.00 | 610.00 | 619.00 | 619.00 | 1.81% | 8,700 |
| Sep 14, 2026 | 590.00 | 608.00 | 590.00 | 608.00 | 608.00 | 2.36% | 9,800 |
| Sep 11, 2026 | 648.00 | 648.00 | 580.00 | 594.00 | 594.00 | -5.41% | 23,000 |
| Sep 10, 2026 | 600.00 | 649.00 | 600.00 | 628.00 | 628.00 | 4.67% | 27,900 |
| Sep 9, 2026 | 583.00 | 600.00 | 583.00 | 600.00 | 600.00 | 1.69% | 8,300 |
| Sep 8, 2026 | 581.00 | 590.00 | 579.00 | 590.00 | 590.00 | 1.55% | 8,500 |
| Sep 7, 2026 | 577.00 | 582.00 | 571.00 | 581.00 | 581.00 | 0.52% | 5,200 |
| Sep 4, 2026 | 564.00 | 579.00 | 564.00 | 578.00 | 578.00 | 2.85% | 5,100 |
| Sep 3, 2026 | 562.00 | 570.00 | 560.00 | 562.00 | 562.00 | - | 2,200 |
| Sep 2, 2026 | 562.00 | 567.00 | 560.00 | 562.00 | 562.00 | -0.35% | 5,200 |
| Sep 1, 2026 | 557.00 | 564.00 | 556.00 | 564.00 | 564.00 | 1.26% | 9,000 |
| Aug 31, 2026 | 554.00 | 557.00 | 554.00 | 557.00 | 557.00 | 0.36% | 4,000 |
| Aug 28, 2026 | 556.00 | 556.00 | 555.00 | 555.00 | 555.00 | -0.18% | 1,800 |
| Aug 27, 2026 | 556.00 | 558.00 | 555.00 | 556.00 | 556.00 | - | 1,000 |
| Aug 26, 2026 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - | 800 |
| Aug 25, 2026 | 555.00 | 559.00 | 555.00 | 556.00 | 556.00 | -0.36% | 1,600 |
| Aug 24, 2026 | 558.00 | 558.00 | 553.00 | 558.00 | 558.00 | - | 1,800 |
| Aug 21, 2026 | 555.00 | 558.00 | 555.00 | 558.00 | 558.00 | 0.18% | 1,200 |
| Aug 20, 2026 | 556.00 | 557.00 | 555.00 | 557.00 | 557.00 | 0.18% | 1,800 |
| Aug 19, 2026 | 560.00 | 561.00 | 553.00 | 556.00 | 556.00 | -0.71% | 5,100 |
| Aug 18, 2026 | 556.00 | 560.00 | 556.00 | 560.00 | 560.00 | 0.72% | 3,300 |
| Aug 17, 2026 | 557.00 | 557.00 | 551.00 | 556.00 | 556.00 | -0.54% | 3,000 |
| Aug 14, 2026 | 559.00 | 560.00 | 558.00 | 559.00 | 559.00 | - | 6,100 |
| Aug 13, 2026 | 560.00 | 561.00 | 558.00 | 559.00 | 559.00 | -0.18% | 2,700 |
| Aug 12, 2026 | 560.00 | 561.00 | 555.00 | 560.00 | 560.00 | -0.36% | 4,700 |
| Aug 10, 2026 | 562.00 | 565.00 | 555.00 | 562.00 | 562.00 | - | 8,200 |
| Aug 7, 2026 | 550.00 | 562.00 | 550.00 | 562.00 | 562.00 | 2.18% | 4,300 |
| Aug 6, 2026 | 543.00 | 555.00 | 543.00 | 550.00 | 550.00 | 1.29% | 10,300 |