Kobayashi Yoko Co., Ltd. (TYO:8742)
Japan · Delayed Price · Currency is JPY 580.00
-1.00 (-0.17%)
Sep 8, 2026, 9:14 AM JST
Kobayashi Yoko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 540.00 | 543.00 | 539.00 | 543.00 | 543.00 | 0.56% | 2,000 |
| Aug 4, 2026 | 544.00 | 545.00 | 540.00 | 540.00 | 540.00 | -0.74% | 5,200 |
| Aug 3, 2026 | 550.00 | 550.00 | 544.00 | 544.00 | 544.00 | -1.09% | 2,200 |
| Jul 31, 2026 | 553.00 | 553.00 | 549.00 | 550.00 | 550.00 | 0.18% | 5,100 |
| Jul 30, 2026 | 549.00 | 549.00 | 543.00 | 549.00 | 549.00 | -0.18% | 2,400 |
| Jul 29, 2026 | 550.00 | 555.00 | 535.00 | 550.00 | 550.00 | -0.18% | 6,900 |
| Jul 28, 2026 | 550.00 | 551.00 | 548.00 | 551.00 | 551.00 | 0.18% | 5,300 |
| Jul 27, 2026 | 550.00 | 554.00 | 548.00 | 550.00 | 550.00 | - | 4,600 |
| Jul 24, 2026 | 550.00 | 552.00 | 550.00 | 550.00 | 550.00 | - | 3,600 |
| Jul 23, 2026 | 545.00 | 550.00 | 545.00 | 550.00 | 550.00 | 0.92% | 2,200 |
| Jul 22, 2026 | 548.00 | 551.00 | 525.00 | 545.00 | 545.00 | -0.55% | 8,300 |
| Jul 21, 2026 | 549.00 | 550.00 | 548.00 | 548.00 | 548.00 | -0.36% | 5,300 |
| Jul 17, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 2,600 |
| Jul 16, 2026 | 550.00 | 551.00 | 550.00 | 550.00 | 550.00 | -0.18% | 1,700 |
| Jul 15, 2026 | 551.00 | 551.00 | 550.00 | 551.00 | 551.00 | - | 2,300 |
| Jul 14, 2026 | 550.00 | 551.00 | 550.00 | 551.00 | 551.00 | - | 1,700 |
| Jul 13, 2026 | 550.00 | 551.00 | 550.00 | 551.00 | 551.00 | 0.18% | 1,400 |
| Jul 10, 2026 | 550.00 | 552.00 | 550.00 | 550.00 | 550.00 | - | 1,700 |
| Jul 9, 2026 | 550.00 | 552.00 | 550.00 | 550.00 | 550.00 | - | 2,100 |
| Jul 8, 2026 | 551.00 | 552.00 | 550.00 | 550.00 | 550.00 | -0.18% | 2,500 |
| Jul 7, 2026 | 552.00 | 552.00 | 550.00 | 551.00 | 551.00 | 0.18% | 1,800 |
| Jul 6, 2026 | 550.00 | 553.00 | 550.00 | 550.00 | 550.00 | -0.18% | 14,000 |
| Jul 3, 2026 | 550.00 | 551.00 | 550.00 | 551.00 | 551.00 | 0.18% | 3,100 |
| Jul 2, 2026 | 550.00 | 552.00 | 550.00 | 550.00 | 550.00 | - | 4,700 |
| Jul 1, 2026 | 550.00 | 552.00 | 550.00 | 550.00 | 550.00 | - | 2,700 |
| Jun 30, 2026 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | - | 2,500 |
| Jun 29, 2026 | 550.00 | 551.00 | 550.00 | 550.00 | 550.00 | -0.36% | 3,100 |
| Jun 26, 2026 | 551.00 | 553.00 | 551.00 | 552.00 | 552.00 | -0.18% | 2,300 |