Kyogoku unyu shoji Co., Ltd. (TYO:9073)
Japan · Delayed Price · Currency is JPY 1,256.00
-14.00 (-1.10%)
Apr 28, 2026, 3:30 PM JST
Kyogoku unyu shoji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,244.00 | 1,256.00 | 1,244.00 | 1,256.00 | 1,256.00 | -1.10% | 500 |
| Apr 27, 2026 | 1,274.00 | 1,274.00 | 1,259.00 | 1,270.00 | 1,270.00 | 0.95% | 1,000 |
| Apr 24, 2026 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | - | 400 |
| Apr 23, 2026 | 1,266.00 | 1,266.00 | 1,231.00 | 1,258.00 | 1,258.00 | -0.16% | 800 |
| Apr 22, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 800 |
| Apr 21, 2026 | 1,247.00 | 1,270.00 | 1,246.00 | 1,260.00 | 1,260.00 | 1.12% | 1,600 |
| Apr 20, 2026 | 1,241.00 | 1,246.00 | 1,235.00 | 1,246.00 | 1,246.00 | 0.97% | 1,500 |
| Apr 17, 2026 | 1,230.00 | 1,234.00 | 1,230.00 | 1,234.00 | 1,234.00 | -0.08% | 1,100 |
| Apr 16, 2026 | 1,231.00 | 1,238.00 | 1,228.00 | 1,235.00 | 1,235.00 | 2.07% | 4,800 |
| Apr 15, 2026 | 1,214.00 | 1,228.00 | 1,209.00 | 1,210.00 | 1,210.00 | -0.33% | 1,100 |
| Apr 14, 2026 | 1,207.00 | 1,215.00 | 1,206.00 | 1,214.00 | 1,214.00 | 0.66% | 900 |
| Apr 13, 2026 | 1,207.00 | 1,213.00 | 1,206.00 | 1,206.00 | 1,206.00 | -0.25% | 2,000 |
| Apr 10, 2026 | 1,209.00 | 1,210.00 | 1,209.00 | 1,209.00 | 1,209.00 | 0.08% | 1,100 |
| Apr 9, 2026 | 1,212.00 | 1,214.00 | 1,208.00 | 1,208.00 | 1,208.00 | -0.17% | 2,000 |
| Apr 8, 2026 | 1,210.00 | 1,220.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.17% | 1,500 |
| Apr 7, 2026 | 1,215.00 | 1,217.00 | 1,208.00 | 1,208.00 | 1,208.00 | -0.58% | 2,800 |
| Apr 6, 2026 | 1,217.00 | 1,221.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.25% | 3,200 |
| Apr 3, 2026 | 1,222.00 | 1,227.00 | 1,218.00 | 1,218.00 | 1,218.00 | -0.33% | 2,400 |
| Apr 2, 2026 | 1,210.00 | 1,224.00 | 1,209.00 | 1,222.00 | 1,222.00 | -0.57% | 6,300 |
| Apr 1, 2026 | 1,233.00 | 1,235.00 | 1,211.00 | 1,229.00 | 1,229.00 | 0.49% | 5,900 |
| Mar 31, 2026 | 1,228.00 | 1,242.00 | 1,222.00 | 1,223.00 | 1,223.00 | -0.81% | 2,600 |
| Mar 30, 2026 | 1,241.00 | 1,247.00 | 1,228.00 | 1,233.00 | 1,233.00 | -5.37% | 6,500 |
| Mar 27, 2026 | 1,294.00 | 1,360.00 | 1,293.00 | 1,303.00 | 1,291.00 | 0.70% | 17,000 |
| Mar 26, 2026 | 1,288.00 | 1,298.00 | 1,286.00 | 1,294.00 | 1,282.08 | 0.62% | 3,200 |
| Mar 25, 2026 | 1,272.00 | 1,291.00 | 1,272.00 | 1,286.00 | 1,274.16 | 1.10% | 2,800 |
| Mar 24, 2026 | 1,308.00 | 1,329.00 | 1,260.00 | 1,272.00 | 1,260.29 | -1.47% | 10,400 |
| Mar 23, 2026 | 1,340.00 | 1,340.00 | 1,291.00 | 1,291.00 | 1,279.11 | -3.73% | 12,700 |
| Mar 19, 2026 | 1,336.00 | 1,347.00 | 1,336.00 | 1,341.00 | 1,328.65 | -0.22% | 3,400 |
| Mar 18, 2026 | 1,333.00 | 1,344.00 | 1,333.00 | 1,344.00 | 1,331.62 | 0.90% | 2,500 |
| Mar 17, 2026 | 1,336.00 | 1,338.00 | 1,330.00 | 1,332.00 | 1,319.73 | - | 2,900 |
| Mar 16, 2026 | 1,342.00 | 1,345.00 | 1,330.00 | 1,332.00 | 1,319.73 | -0.08% | 5,800 |
| Mar 13, 2026 | 1,330.00 | 1,333.00 | 1,326.00 | 1,333.00 | 1,320.72 | 0.60% | 2,800 |
| Mar 12, 2026 | 1,329.00 | 1,331.00 | 1,325.00 | 1,325.00 | 1,312.80 | -0.15% | 3,300 |
| Mar 11, 2026 | 1,325.00 | 1,332.00 | 1,316.00 | 1,327.00 | 1,314.78 | 0.68% | 5,900 |
| Mar 10, 2026 | 1,305.00 | 1,318.00 | 1,305.00 | 1,318.00 | 1,305.86 | 1.15% | 5,400 |
| Mar 9, 2026 | 1,300.00 | 1,310.00 | 1,293.00 | 1,303.00 | 1,291.00 | -0.69% | 10,800 |
| Mar 6, 2026 | 1,300.00 | 1,314.00 | 1,300.00 | 1,312.00 | 1,299.92 | 0.46% | 18,200 |
| Mar 5, 2026 | 1,314.00 | 1,331.00 | 1,304.00 | 1,306.00 | 1,293.97 | -3.26% | 98,000 |
| Mar 4, 2026 | 1,373.00 | 1,390.00 | 1,350.00 | 1,350.00 | 1,337.57 | -4.53% | 20,300 |
| Mar 3, 2026 | 1,430.00 | 1,439.00 | 1,413.00 | 1,414.00 | 1,400.98 | -1.39% | 3,800 |
| Mar 2, 2026 | 1,396.00 | 1,434.00 | 1,396.00 | 1,434.00 | 1,420.79 | 2.87% | 2,700 |
| Feb 27, 2026 | 1,442.00 | 1,452.00 | 1,381.00 | 1,394.00 | 1,381.16 | -3.33% | 9,300 |
| Feb 26, 2026 | 1,512.00 | 1,529.00 | 1,442.00 | 1,442.00 | 1,428.72 | -6.36% | 5,300 |
| Feb 25, 2026 | 1,533.00 | 1,540.00 | 1,527.00 | 1,540.00 | 1,525.82 | 0.52% | 1,300 |
| Feb 24, 2026 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,517.89 | 1.26% | 800 |
| Feb 20, 2026 | 1,510.00 | 1,531.00 | 1,510.00 | 1,513.00 | 1,499.07 | 0.27% | 600 |
| Feb 19, 2026 | 1,511.00 | 1,511.00 | 1,509.00 | 1,509.00 | 1,495.10 | -0.33% | 200 |
| Feb 18, 2026 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,500.06 | -0.20% | 200 |
| Feb 17, 2026 | 1,545.00 | 1,545.00 | 1,502.00 | 1,517.00 | 1,503.03 | -1.81% | 2,400 |
| Feb 16, 2026 | 1,530.00 | 1,545.00 | 1,515.00 | 1,545.00 | 1,530.77 | 0.32% | 1,100 |