Kyoei Tanker Co., Ltd. (TYO:9130)
Japan · Delayed Price · Currency is JPY 2,184.00
+114.00 (5.51%)
Mar 25, 2026, 3:30 PM JST
Kyoei Tanker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 2,100.00 | 2,149.00 | 2,032.00 | 2,141.00 | - | 3.43% | 342,100 |
| Mar 24, 2026 | 2,169.00 | 2,400.00 | 2,028.00 | 2,070.00 | 2,070.00 | -10.74% | 1,023,800 |
| Mar 23, 2026 | 2,376.00 | 2,609.00 | 2,148.00 | 2,319.00 | 2,319.00 | -2.40% | 2,284,100 |
| Mar 19, 2026 | 2,580.00 | 2,820.00 | 2,376.00 | 2,376.00 | 2,376.00 | -0.21% | 2,760,700 |
| Mar 18, 2026 | 2,328.00 | 2,548.00 | 2,300.00 | 2,381.00 | 2,381.00 | 0.13% | 1,740,000 |
| Mar 17, 2026 | 2,224.00 | 2,640.00 | 2,224.00 | 2,378.00 | 2,378.00 | 1.28% | 5,011,200 |
| Mar 16, 2026 | 2,400.00 | 3,025.00 | 2,145.00 | 2,348.00 | 2,348.00 | -9.66% | 7,700,100 |
| Mar 13, 2026 | 2,349.00 | 2,599.00 | 2,256.00 | 2,599.00 | 2,599.00 | 23.82% | 3,891,800 |
| Mar 12, 2026 | 1,979.00 | 2,099.00 | 1,833.00 | 2,099.00 | 2,099.00 | 23.54% | 5,056,100 |
| Mar 11, 2026 | 1,655.00 | 1,749.00 | 1,595.00 | 1,699.00 | 1,699.00 | 5.20% | 604,600 |
| Mar 10, 2026 | 1,542.00 | 1,706.00 | 1,480.00 | 1,615.00 | 1,615.00 | -7.29% | 1,371,700 |
| Mar 9, 2026 | 1,580.00 | 1,742.00 | 1,579.00 | 1,742.00 | 1,742.00 | 20.80% | 2,497,400 |
| Mar 6, 2026 | 1,555.00 | 1,678.00 | 1,421.00 | 1,442.00 | 1,442.00 | -4.44% | 566,500 |
| Mar 5, 2026 | 1,430.00 | 1,552.00 | 1,360.00 | 1,509.00 | 1,509.00 | 6.27% | 1,177,800 |
| Mar 4, 2026 | 1,610.00 | 1,800.00 | 1,420.00 | 1,420.00 | 1,420.00 | -15.98% | 2,774,100 |
| Mar 3, 2026 | 1,450.00 | 1,690.00 | 1,387.00 | 1,690.00 | 1,690.00 | 21.58% | 2,647,500 |
| Mar 2, 2026 | 1,484.00 | 1,488.00 | 1,361.00 | 1,390.00 | 1,390.00 | -1.00% | 351,900 |
| Feb 27, 2026 | 1,340.00 | 1,418.00 | 1,311.00 | 1,404.00 | 1,404.00 | 4.85% | 101,000 |
| Feb 26, 2026 | 1,270.00 | 1,375.00 | 1,270.00 | 1,339.00 | 1,339.00 | 5.43% | 97,100 |
| Feb 25, 2026 | 1,286.00 | 1,299.00 | 1,238.00 | 1,270.00 | 1,270.00 | -0.39% | 42,000 |
| Feb 24, 2026 | 1,261.00 | 1,304.00 | 1,259.00 | 1,275.00 | 1,275.00 | 1.11% | 55,400 |
| Feb 20, 2026 | 1,272.00 | 1,279.00 | 1,224.00 | 1,261.00 | 1,261.00 | -0.39% | 93,500 |
| Feb 19, 2026 | 1,180.00 | 1,266.00 | 1,180.00 | 1,266.00 | 1,266.00 | 8.95% | 133,400 |
| Feb 18, 2026 | 1,160.00 | 1,176.00 | 1,140.00 | 1,162.00 | 1,162.00 | 0.35% | 33,500 |
| Feb 17, 2026 | 1,172.00 | 1,182.00 | 1,157.00 | 1,158.00 | 1,158.00 | -1.19% | 13,200 |
| Feb 16, 2026 | 1,155.00 | 1,172.00 | 1,147.00 | 1,172.00 | 1,172.00 | 2.36% | 15,900 |
| Feb 13, 2026 | 1,170.00 | 1,173.00 | 1,136.00 | 1,145.00 | 1,145.00 | -2.72% | 39,300 |
| Feb 12, 2026 | 1,170.00 | 1,184.00 | 1,164.00 | 1,177.00 | 1,177.00 | 1.64% | 12,700 |
| Feb 10, 2026 | 1,146.00 | 1,158.00 | 1,139.00 | 1,158.00 | 1,158.00 | 1.67% | 18,800 |
| Feb 9, 2026 | 1,140.00 | 1,146.00 | 1,111.00 | 1,139.00 | 1,139.00 | 1.15% | 85,600 |
| Feb 6, 2026 | 1,180.00 | 1,180.00 | 1,110.00 | 1,126.00 | 1,126.00 | -4.98% | 121,100 |
| Feb 5, 2026 | 1,192.00 | 1,213.00 | 1,185.00 | 1,185.00 | 1,185.00 | -2.15% | 27,700 |
| Feb 4, 2026 | 1,172.00 | 1,217.00 | 1,171.00 | 1,211.00 | 1,211.00 | 2.80% | 34,800 |
| Feb 3, 2026 | 1,172.00 | 1,197.00 | 1,170.00 | 1,178.00 | 1,178.00 | 1.64% | 32,000 |
| Feb 2, 2026 | 1,180.00 | 1,190.00 | 1,155.00 | 1,159.00 | 1,159.00 | -2.61% | 95,700 |
| Jan 30, 2026 | 1,157.00 | 1,205.00 | 1,157.00 | 1,190.00 | 1,190.00 | 3.12% | 33,000 |
| Jan 29, 2026 | 1,170.00 | 1,170.00 | 1,131.00 | 1,154.00 | 1,154.00 | -1.28% | 23,000 |
| Jan 28, 2026 | 1,150.00 | 1,176.00 | 1,140.00 | 1,169.00 | 1,169.00 | 2.72% | 31,600 |
| Jan 27, 2026 | 1,150.00 | 1,150.00 | 1,129.00 | 1,138.00 | 1,138.00 | -1.04% | 19,900 |
| Jan 26, 2026 | 1,146.00 | 1,150.00 | 1,139.00 | 1,150.00 | 1,150.00 | 0.35% | 19,900 |
| Jan 23, 2026 | 1,137.00 | 1,146.00 | 1,125.00 | 1,146.00 | 1,146.00 | 0.88% | 24,000 |
| 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 |