Kyoei Tanker Co., Ltd. (TYO:9130)
Japan · Delayed Price · Currency is JPY 1,588.00
-75.00 (-4.51%)
Oct 23, 2026, 3:30 PM JST
Kyoei Tanker Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,627.00 | 1,634.00 | 1,553.00 | 1,588.00 | 1,588.00 | -4.51% | 135,000 |
| Oct 22, 2026 | 1,682.00 | 1,699.00 | 1,602.00 | 1,663.00 | 1,663.00 | -1.77% | 91,000 |
| Oct 21, 2026 | 1,641.00 | 1,705.00 | 1,637.00 | 1,693.00 | 1,693.00 | 2.23% | 107,300 |
| Oct 20, 2026 | 1,791.00 | 1,795.00 | 1,656.00 | 1,656.00 | 1,656.00 | -7.49% | 129,400 |
| Oct 19, 2026 | 1,734.00 | 1,800.00 | 1,712.00 | 1,790.00 | 1,790.00 | 2.76% | 140,500 |
| Oct 16, 2026 | 1,771.00 | 1,775.00 | 1,690.00 | 1,742.00 | 1,742.00 | 0.64% | 110,700 |
| Oct 15, 2026 | 1,824.00 | 1,825.00 | 1,710.00 | 1,731.00 | 1,731.00 | -5.77% | 252,000 |
| Oct 14, 2026 | 1,775.00 | 1,848.00 | 1,768.00 | 1,837.00 | 1,837.00 | 1.21% | 169,800 |
| Oct 13, 2026 | 1,753.00 | 1,839.00 | 1,750.00 | 1,815.00 | 1,815.00 | 5.95% | 243,900 |
| Oct 9, 2026 | 1,668.00 | 1,769.00 | 1,654.00 | 1,713.00 | 1,713.00 | 2.76% | 305,700 |
| Oct 8, 2026 | 1,612.00 | 1,706.00 | 1,584.00 | 1,667.00 | 1,667.00 | 3.48% | 289,500 |
| Oct 7, 2026 | 1,642.00 | 1,670.00 | 1,606.00 | 1,611.00 | 1,611.00 | -2.36% | 190,400 |
| Oct 6, 2026 | 1,649.00 | 1,673.00 | 1,638.00 | 1,650.00 | 1,650.00 | 0.73% | 71,900 |
| Oct 5, 2026 | 1,689.00 | 1,697.00 | 1,623.00 | 1,638.00 | 1,638.00 | -4.27% | 138,400 |
| Oct 2, 2026 | 1,675.00 | 1,719.00 | 1,664.00 | 1,711.00 | 1,711.00 | 2.89% | 78,700 |
| Oct 1, 2026 | 1,701.00 | 1,707.00 | 1,631.00 | 1,663.00 | 1,663.00 | -3.48% | 199,000 |
| Sep 30, 2026 | 1,701.00 | 1,736.00 | 1,689.00 | 1,723.00 | 1,723.00 | -0.06% | 81,000 |
| Sep 29, 2026 | 1,738.00 | 1,738.00 | 1,688.00 | 1,724.00 | 1,724.00 | -0.52% | 100,900 |
| Sep 28, 2026 | 1,771.00 | 1,774.00 | 1,730.00 | 1,753.00 | 1,733.00 | 0.34% | 135,900 |
| Sep 25, 2026 | 1,810.00 | 1,828.00 | 1,730.00 | 1,747.00 | 1,727.07 | 0.87% | 121,800 |
| Sep 24, 2026 | 1,792.00 | 1,797.00 | 1,727.00 | 1,732.00 | 1,712.24 | -3.72% | 170,200 |
| Sep 18, 2026 | 1,880.00 | 1,890.00 | 1,768.00 | 1,799.00 | 1,778.48 | -5.71% | 373,600 |
| Sep 17, 2026 | 1,957.00 | 1,990.00 | 1,847.00 | 1,908.00 | 1,886.23 | -4.93% | 450,500 |
| Sep 16, 2026 | 1,838.00 | 2,099.00 | 1,806.00 | 2,007.00 | 1,984.10 | 14.16% | 1,799,100 |
| Sep 15, 2026 | 1,742.00 | 1,858.00 | 1,706.00 | 1,758.00 | 1,737.94 | 1.74% | 493,700 |
| Sep 14, 2026 | 1,793.00 | 1,882.00 | 1,678.00 | 1,728.00 | 1,708.29 | 0.88% | 808,600 |
| Sep 11, 2026 | 1,650.00 | 1,912.00 | 1,577.00 | 1,713.00 | 1,693.46 | 8.97% | 1,717,900 |
| Sep 10, 2026 | 1,570.00 | 1,579.00 | 1,564.00 | 1,572.00 | 1,554.07 | -0.69% | 19,600 |
| Sep 9, 2026 | 1,609.00 | 1,611.00 | 1,579.00 | 1,583.00 | 1,564.94 | -1.37% | 22,400 |
| Sep 8, 2026 | 1,640.00 | 1,650.00 | 1,605.00 | 1,605.00 | 1,586.69 | -2.13% | 26,100 |
| Sep 7, 2026 | 1,586.00 | 1,640.00 | 1,586.00 | 1,640.00 | 1,621.29 | 4.39% | 46,200 |
| Sep 4, 2026 | 1,568.00 | 1,580.00 | 1,555.00 | 1,571.00 | 1,553.08 | -0.13% | 33,400 |
| Sep 3, 2026 | 1,568.00 | 1,594.00 | 1,561.00 | 1,573.00 | 1,555.05 | 0.90% | 47,400 |
| Sep 2, 2026 | 1,704.00 | 1,719.00 | 1,558.00 | 1,559.00 | 1,541.21 | -4.24% | 143,800 |
| Sep 1, 2026 | 1,615.00 | 1,645.00 | 1,580.00 | 1,628.00 | 1,609.43 | 0.68% | 45,200 |
| Aug 31, 2026 | 1,645.00 | 1,662.00 | 1,607.00 | 1,617.00 | 1,598.55 | -0.68% | 59,100 |
| Aug 28, 2026 | 1,667.00 | 1,667.00 | 1,626.00 | 1,628.00 | 1,609.43 | -2.34% | 49,600 |
| Aug 27, 2026 | 1,606.00 | 1,684.00 | 1,601.00 | 1,667.00 | 1,647.98 | 3.86% | 91,600 |
| Aug 26, 2026 | 1,631.00 | 1,665.00 | 1,600.00 | 1,605.00 | 1,586.69 | -3.20% | 73,200 |
| Aug 25, 2026 | 1,663.00 | 1,737.00 | 1,643.00 | 1,658.00 | 1,639.08 | -1.49% | 156,500 |
| Aug 24, 2026 | 1,710.00 | 1,753.00 | 1,635.00 | 1,683.00 | 1,663.80 | -0.06% | 104,500 |
| Aug 21, 2026 | 1,590.00 | 1,700.00 | 1,569.00 | 1,684.00 | 1,664.79 | 6.25% | 116,200 |
| Aug 20, 2026 | 1,599.00 | 1,606.00 | 1,552.00 | 1,585.00 | 1,566.92 | -0.25% | 29,800 |
| Aug 19, 2026 | 1,679.00 | 1,684.00 | 1,575.00 | 1,589.00 | 1,570.87 | -5.13% | 72,200 |
| Aug 18, 2026 | 1,619.00 | 1,684.00 | 1,613.00 | 1,675.00 | 1,655.89 | 3.65% | 73,300 |
| Aug 17, 2026 | 1,550.00 | 1,646.00 | 1,549.00 | 1,616.00 | 1,597.56 | 5.41% | 98,500 |
| Aug 14, 2026 | 1,492.00 | 1,539.00 | 1,489.00 | 1,533.00 | 1,515.51 | 2.20% | 55,300 |
| Aug 13, 2026 | 1,500.00 | 1,509.00 | 1,472.00 | 1,500.00 | 1,482.89 | 0.07% | 34,200 |
| Aug 12, 2026 | 1,470.00 | 1,500.00 | 1,470.00 | 1,499.00 | 1,481.90 | 2.32% | 42,900 |
| Aug 10, 2026 | 1,470.00 | 1,491.00 | 1,460.00 | 1,465.00 | 1,448.29 | 1.38% | 37,400 |