Kobayashi Yoko Co., Ltd. (TYO:8742)
Japan · Delayed Price · Currency is JPY 554.00
+3.00 (0.54%)
May 29, 2026, 3:30 PM JST
Kobayashi Yoko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 550.00 | 554.00 | 550.00 | 554.00 | 554.00 | 0.54% | 4,400 |
| May 28, 2026 | 552.00 | 555.00 | 545.00 | 551.00 | 551.00 | -0.72% | 7,400 |
| May 27, 2026 | 562.00 | 562.00 | 550.00 | 555.00 | 555.00 | -1.25% | 4,700 |
| May 26, 2026 | 558.00 | 571.00 | 552.00 | 562.00 | 562.00 | 0.36% | 3,300 |
| May 25, 2026 | 573.00 | 573.00 | 558.00 | 560.00 | 560.00 | -2.27% | 5,100 |
| May 22, 2026 | 583.00 | 583.00 | 571.00 | 573.00 | 573.00 | -1.72% | 3,900 |
| May 21, 2026 | 580.00 | 586.00 | 580.00 | 583.00 | 583.00 | 0.52% | 7,800 |
| May 20, 2026 | 577.00 | 580.00 | 555.00 | 580.00 | 580.00 | -1.02% | 5,100 |
| May 19, 2026 | 550.00 | 586.00 | 550.00 | 586.00 | 586.00 | 6.16% | 11,800 |
| May 18, 2026 | 545.00 | 565.00 | 544.00 | 552.00 | 552.00 | 2.22% | 14,100 |
| May 15, 2026 | 538.00 | 540.00 | 538.00 | 540.00 | 540.00 | 0.37% | 3,200 |
| May 14, 2026 | 530.00 | 540.00 | 530.00 | 538.00 | 538.00 | 1.32% | 5,800 |
| May 13, 2026 | 530.00 | 534.00 | 530.00 | 531.00 | 531.00 | -0.19% | 4,900 |
| May 12, 2026 | 530.00 | 533.00 | 530.00 | 532.00 | 532.00 | -0.19% | 3,700 |
| May 11, 2026 | 518.00 | 539.00 | 518.00 | 533.00 | 533.00 | 0.95% | 10,200 |
| 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 | -5.14% | 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 |