Kyoei Tanker Co., Ltd. (TYO:9130)
Japan · Delayed Price · Currency is JPY 1,331.00
-31.00 (-2.28%)
Jun 1, 2026, 3:30 PM JST
Kyoei Tanker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,361.00 | 1,362.00 | 1,310.00 | 1,331.00 | 1,331.00 | -2.28% | 48,200 |
| May 29, 2026 | 1,349.00 | 1,388.00 | 1,343.00 | 1,362.00 | 1,362.00 | 0.96% | 45,300 |
| May 28, 2026 | 1,330.00 | 1,363.00 | 1,330.00 | 1,349.00 | 1,349.00 | 1.43% | 22,100 |
| May 27, 2026 | 1,351.00 | 1,351.00 | 1,310.00 | 1,330.00 | 1,330.00 | -2.71% | 47,600 |
| May 26, 2026 | 1,341.00 | 1,378.00 | 1,340.00 | 1,367.00 | 1,367.00 | 1.94% | 23,800 |
| May 25, 2026 | 1,386.00 | 1,386.00 | 1,341.00 | 1,341.00 | 1,341.00 | -1.11% | 35,300 |
| May 22, 2026 | 1,370.00 | 1,370.00 | 1,322.00 | 1,356.00 | 1,356.00 | 0.82% | 38,900 |
| May 21, 2026 | 1,357.00 | 1,376.00 | 1,325.00 | 1,345.00 | 1,345.00 | -0.15% | 81,100 |
| May 20, 2026 | 1,370.00 | 1,398.00 | 1,335.00 | 1,347.00 | 1,347.00 | -1.61% | 69,000 |
| May 19, 2026 | 1,444.00 | 1,451.00 | 1,369.00 | 1,369.00 | 1,369.00 | -5.06% | 116,900 |
| May 18, 2026 | 1,460.00 | 1,460.00 | 1,420.00 | 1,442.00 | 1,442.00 | -2.50% | 37,000 |
| May 15, 2026 | 1,420.00 | 1,497.00 | 1,404.00 | 1,479.00 | 1,479.00 | 4.89% | 55,200 |
| May 14, 2026 | 1,513.00 | 1,540.00 | 1,404.00 | 1,410.00 | 1,410.00 | -12.69% | 135,100 |
| May 13, 2026 | 1,585.00 | 1,637.00 | 1,558.00 | 1,615.00 | 1,615.00 | 1.89% | 33,100 |
| May 12, 2026 | 1,581.00 | 1,635.00 | 1,571.00 | 1,585.00 | 1,585.00 | 0.25% | 35,500 |
| May 11, 2026 | 1,525.00 | 1,599.00 | 1,525.00 | 1,581.00 | 1,581.00 | 3.20% | 32,400 |
| May 8, 2026 | 1,571.00 | 1,599.00 | 1,525.00 | 1,532.00 | 1,532.00 | -3.77% | 51,400 |
| May 7, 2026 | 1,635.00 | 1,639.00 | 1,582.00 | 1,592.00 | 1,592.00 | -1.61% | 55,000 |
| May 1, 2026 | 1,630.00 | 1,646.00 | 1,610.00 | 1,618.00 | 1,618.00 | -3.11% | 61,700 |
| Apr 30, 2026 | 1,637.00 | 1,725.00 | 1,637.00 | 1,670.00 | 1,670.00 | 3.09% | 104,000 |
| Apr 28, 2026 | 1,610.00 | 1,637.00 | 1,521.00 | 1,620.00 | 1,620.00 | 0.62% | 89,800 |
| Apr 27, 2026 | 1,700.00 | 1,700.00 | 1,600.00 | 1,610.00 | 1,610.00 | -3.07% | 59,900 |
| Apr 24, 2026 | 1,637.00 | 1,682.00 | 1,637.00 | 1,661.00 | 1,661.00 | 1.16% | 56,000 |
| Apr 23, 2026 | 1,653.00 | 1,690.00 | 1,627.00 | 1,642.00 | 1,642.00 | -0.18% | 54,900 |
| Apr 22, 2026 | 1,720.00 | 1,734.00 | 1,622.00 | 1,645.00 | 1,645.00 | -3.52% | 78,800 |
| Apr 21, 2026 | 1,728.00 | 1,750.00 | 1,660.00 | 1,705.00 | 1,705.00 | -1.33% | 68,500 |
| Apr 20, 2026 | 1,778.00 | 1,807.00 | 1,713.00 | 1,728.00 | 1,728.00 | -1.20% | 86,400 |
| Apr 17, 2026 | 1,710.00 | 1,750.00 | 1,690.00 | 1,749.00 | 1,749.00 | 2.58% | 69,800 |
| Apr 16, 2026 | 1,725.00 | 1,778.00 | 1,699.00 | 1,705.00 | 1,705.00 | -2.85% | 90,100 |
| Apr 15, 2026 | 1,767.00 | 1,805.00 | 1,733.00 | 1,755.00 | 1,755.00 | -2.88% | 70,800 |
| Apr 14, 2026 | 1,742.00 | 1,807.00 | 1,720.00 | 1,807.00 | 1,807.00 | 0.67% | 138,400 |
| Apr 13, 2026 | 1,738.00 | 1,948.00 | 1,724.00 | 1,795.00 | 1,795.00 | 4.73% | 459,000 |
| Apr 10, 2026 | 1,710.00 | 1,745.00 | 1,681.00 | 1,714.00 | 1,714.00 | -0.35% | 185,400 |
| Apr 9, 2026 | 1,823.00 | 1,882.00 | 1,709.00 | 1,720.00 | 1,720.00 | -3.59% | 430,900 |
| Apr 8, 2026 | 1,755.00 | 1,809.00 | 1,735.00 | 1,784.00 | 1,784.00 | 0.73% | 254,100 |
| Apr 7, 2026 | 1,823.00 | 1,847.00 | 1,741.00 | 1,771.00 | 1,771.00 | -3.80% | 273,600 |
| Apr 6, 2026 | 1,850.00 | 1,880.00 | 1,813.00 | 1,841.00 | 1,841.00 | 1.43% | 197,900 |
| Apr 3, 2026 | 1,922.00 | 1,956.00 | 1,810.00 | 1,815.00 | 1,815.00 | -5.32% | 244,700 |
| Apr 2, 2026 | 1,915.00 | 2,074.00 | 1,867.00 | 1,917.00 | 1,917.00 | -1.79% | 660,200 |
| Apr 1, 2026 | 2,029.00 | 2,094.00 | 1,940.00 | 1,952.00 | 1,952.00 | -6.24% | 322,400 |
| Mar 31, 2026 | 2,301.00 | 2,305.00 | 2,082.00 | 2,082.00 | 2,082.00 | -8.80% | 258,600 |
| Mar 30, 2026 | 2,400.00 | 2,450.00 | 2,278.00 | 2,283.00 | 2,283.00 | -1.59% | 371,500 |
| Mar 27, 2026 | 2,430.00 | 2,520.00 | 2,264.00 | 2,340.00 | 2,320.00 | -2.50% | 495,400 |
| Mar 26, 2026 | 2,213.00 | 2,448.00 | 2,193.00 | 2,400.00 | 2,379.49 | 9.89% | 770,200 |
| Mar 25, 2026 | 2,100.00 | 2,197.00 | 2,032.00 | 2,184.00 | 2,165.33 | 5.51% | 438,000 |
| Mar 24, 2026 | 2,169.00 | 2,400.00 | 2,028.00 | 2,070.00 | 2,052.31 | -10.74% | 1,023,800 |
| Mar 23, 2026 | 2,376.00 | 2,609.00 | 2,148.00 | 2,319.00 | 2,299.18 | -2.40% | 2,284,100 |
| Mar 19, 2026 | 2,580.00 | 2,820.00 | 2,376.00 | 2,376.00 | 2,355.69 | -0.21% | 2,760,700 |
| Mar 18, 2026 | 2,328.00 | 2,548.00 | 2,300.00 | 2,381.00 | 2,360.65 | 0.13% | 1,740,000 |
| Mar 17, 2026 | 2,224.00 | 2,640.00 | 2,224.00 | 2,378.00 | 2,357.68 | 1.28% | 5,011,200 |