Kyoei Tanker Co., Ltd. (TYO:9130)
Japan · Delayed Price · Currency is JPY 1,136.00
+12.00 (1.07%)
Jan 23, 2026, 9:04 AM JST
Kyoei Tanker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,125.00 | 1,136.00 | 1,125.00 | 1,136.00 | 1,136.00 | 1.07% | 6,600 |
| Jan 21, 2026 | 1,133.00 | 1,133.00 | 1,111.00 | 1,124.00 | 1,124.00 | -0.79% | 9,300 |
| Jan 20, 2026 | 1,126.00 | 1,134.00 | 1,120.00 | 1,133.00 | 1,133.00 | 0.62% | 32,100 |
| Jan 19, 2026 | 1,129.00 | 1,129.00 | 1,111.00 | 1,126.00 | 1,126.00 | -0.35% | 13,500 |
| Jan 16, 2026 | 1,130.00 | 1,130.00 | 1,097.00 | 1,130.00 | 1,130.00 | -0.53% | 30,500 |
| Jan 15, 2026 | 1,137.00 | 1,154.00 | 1,098.00 | 1,136.00 | 1,136.00 | -0.09% | 43,900 |
| Jan 14, 2026 | 1,118.00 | 1,164.00 | 1,112.00 | 1,137.00 | 1,137.00 | 1.70% | 57,100 |
| Jan 13, 2026 | 1,110.00 | 1,122.00 | 1,102.00 | 1,118.00 | 1,118.00 | 1.18% | 44,400 |
| Jan 9, 2026 | 1,087.00 | 1,105.00 | 1,087.00 | 1,105.00 | 1,105.00 | 1.75% | 23,400 |
| Jan 8, 2026 | 1,099.00 | 1,099.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.09% | 26,500 |
| Jan 7, 2026 | 1,083.00 | 1,090.00 | 1,075.00 | 1,085.00 | 1,085.00 | 0.74% | 16,100 |
| Jan 6, 2026 | 1,049.00 | 1,079.00 | 1,049.00 | 1,077.00 | 1,077.00 | 2.87% | 29,200 |
| Jan 5, 2026 | 1,051.00 | 1,062.00 | 1,030.00 | 1,047.00 | 1,047.00 | -0.66% | 87,500 |
| Dec 30, 2025 | 1,047.00 | 1,060.00 | 1,047.00 | 1,054.00 | 1,054.00 | 0.86% | 16,400 |
| Dec 29, 2025 | 1,037.00 | 1,049.00 | 1,036.00 | 1,045.00 | 1,045.00 | 0.77% | 9,000 |
| Dec 26, 2025 | 1,040.00 | 1,042.00 | 1,036.00 | 1,037.00 | 1,037.00 | 0.19% | 11,300 |
| Dec 25, 2025 | 1,047.00 | 1,047.00 | 1,020.00 | 1,035.00 | 1,035.00 | -0.48% | 50,100 |
| Dec 24, 2025 | 1,040.00 | 1,047.00 | 1,039.00 | 1,040.00 | 1,040.00 | - | 12,900 |
| Dec 23, 2025 | 1,048.00 | 1,049.00 | 1,038.00 | 1,040.00 | 1,040.00 | -0.76% | 16,500 |
| Dec 22, 2025 | 1,050.00 | 1,050.00 | 1,043.00 | 1,048.00 | 1,048.00 | 0.29% | 6,200 |
| Dec 19, 2025 | 1,050.00 | 1,050.00 | 1,041.00 | 1,045.00 | 1,045.00 | 0.29% | 7,500 |
| Dec 18, 2025 | 1,048.00 | 1,049.00 | 1,040.00 | 1,042.00 | 1,042.00 | -0.57% | 6,200 |
| Dec 17, 2025 | 1,047.00 | 1,048.00 | 1,039.00 | 1,048.00 | 1,048.00 | -0.19% | 10,600 |
| Dec 16, 2025 | 1,054.00 | 1,058.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.76% | 9,300 |
| Dec 15, 2025 | 1,076.00 | 1,076.00 | 1,058.00 | 1,058.00 | 1,058.00 | -1.58% | 13,500 |
| Dec 12, 2025 | 1,049.00 | 1,081.00 | 1,048.00 | 1,075.00 | 1,075.00 | 2.48% | 42,100 |
| Dec 11, 2025 | 1,051.00 | 1,052.00 | 1,048.00 | 1,049.00 | 1,049.00 | -0.10% | 6,000 |
| Dec 10, 2025 | 1,051.00 | 1,056.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.10% | 7,500 |
| Dec 9, 2025 | 1,054.00 | 1,057.00 | 1,050.00 | 1,051.00 | 1,051.00 | -0.28% | 7,300 |
| Dec 8, 2025 | 1,063.00 | 1,063.00 | 1,052.00 | 1,054.00 | 1,054.00 | 0.19% | 3,100 |
| Dec 5, 2025 | 1,056.00 | 1,057.00 | 1,050.00 | 1,052.00 | 1,052.00 | - | 5,500 |
| Dec 4, 2025 | 1,050.00 | 1,058.00 | 1,050.00 | 1,052.00 | 1,052.00 | 0.19% | 3,300 |
| Dec 3, 2025 | 1,062.00 | 1,062.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.59% | 9,500 |
| Dec 2, 2025 | 1,065.00 | 1,079.00 | 1,058.00 | 1,067.00 | 1,067.00 | -0.19% | 12,300 |
| Dec 1, 2025 | 1,098.00 | 1,098.00 | 1,056.00 | 1,069.00 | 1,069.00 | -0.83% | 17,100 |
| Nov 28, 2025 | 1,060.00 | 1,083.00 | 1,060.00 | 1,078.00 | 1,078.00 | 1.70% | 16,500 |
| Nov 27, 2025 | 1,047.00 | 1,060.00 | 1,038.00 | 1,060.00 | 1,060.00 | 1.24% | 14,000 |
| Nov 26, 2025 | 1,041.00 | 1,047.00 | 1,028.00 | 1,047.00 | 1,047.00 | 1.75% | 15,900 |
| Nov 25, 2025 | 1,040.00 | 1,040.00 | 1,029.00 | 1,029.00 | 1,029.00 | - | 8,000 |
| Nov 21, 2025 | 1,026.00 | 1,035.00 | 1,021.00 | 1,029.00 | 1,029.00 | 0.29% | 17,000 |
| Nov 20, 2025 | 1,032.00 | 1,043.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.19% | 16,400 |
| Nov 19, 2025 | 1,023.00 | 1,031.00 | 1,020.00 | 1,028.00 | 1,028.00 | -0.19% | 9,300 |
| Nov 18, 2025 | 1,041.00 | 1,044.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.06% | 14,900 |
| Nov 17, 2025 | 1,044.00 | 1,046.00 | 1,040.00 | 1,041.00 | 1,041.00 | -0.29% | 8,400 |
| Nov 14, 2025 | 1,052.00 | 1,056.00 | 1,043.00 | 1,044.00 | 1,044.00 | -0.57% | 19,600 |
| Nov 13, 2025 | 1,053.00 | 1,058.00 | 1,049.00 | 1,050.00 | 1,050.00 | -0.28% | 14,800 |
| Nov 12, 2025 | 1,055.00 | 1,063.00 | 1,050.00 | 1,053.00 | 1,053.00 | 0.19% | 12,600 |
| Nov 11, 2025 | 1,065.00 | 1,065.00 | 1,051.00 | 1,051.00 | 1,051.00 | -1.59% | 13,400 |
| Nov 10, 2025 | 1,050.00 | 1,088.00 | 1,050.00 | 1,068.00 | 1,068.00 | -3.78% | 19,800 |
| Nov 7, 2025 | 1,105.00 | 1,110.00 | 1,091.00 | 1,110.00 | 1,110.00 | 0.45% | 10,900 |