Kobayashi Yoko Co., Ltd. (TYO:8742)
Japan · Delayed Price · Currency is JPY 525.00
+2.00 (0.38%)
Apr 16, 2026, 3:30 PM JST
Kobayashi Yoko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 526.00 | 532.00 | 526.00 | 531.00 | - | 1.14% | 4,500 |
| 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 |
| Feb 19, 2026 | 492.00 | 492.00 | 488.00 | 488.00 | 482.05 | -1.01% | 19,500 |
| Feb 18, 2026 | 482.00 | 493.00 | 482.00 | 493.00 | 486.99 | 1.02% | 13,600 |
| Feb 17, 2026 | 478.00 | 493.00 | 477.00 | 488.00 | 482.05 | 1.04% | 21,700 |
| Feb 16, 2026 | 477.00 | 486.00 | 477.00 | 483.00 | 477.11 | 0.63% | 15,300 |
| Feb 13, 2026 | 487.00 | 487.00 | 477.00 | 480.00 | 474.15 | -1.44% | 28,700 |
| Feb 12, 2026 | 485.00 | 489.00 | 484.00 | 487.00 | 481.06 | - | 21,500 |
| Feb 10, 2026 | 477.00 | 490.00 | 477.00 | 487.00 | 481.06 | 2.53% | 43,400 |
| Feb 9, 2026 | 483.00 | 485.00 | 470.00 | 475.00 | 469.21 | -1.66% | 34,900 |
| Feb 6, 2026 | 489.00 | 489.00 | 479.00 | 483.00 | 477.11 | -2.42% | 35,300 |
| Feb 5, 2026 | 486.00 | 495.00 | 486.00 | 495.00 | 488.96 | 1.43% | 27,600 |
| Feb 4, 2026 | 490.00 | 491.00 | 486.00 | 488.00 | 482.05 | -1.61% | 23,700 |
| Feb 3, 2026 | 488.00 | 496.00 | 487.00 | 496.00 | 489.95 | 1.64% | 26,000 |