Kyoei Tanker Co., Ltd. (TYO:9130)
Japan · Delayed Price · Currency is JPY 1,684.00
+99.00 (6.25%)
Aug 21, 2026, 3:30 PM JST
Kyoei Tanker Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,590.00 | 1,700.00 | 1,569.00 | 1,684.00 | 1,684.00 | 6.25% | 116,200 |
| Aug 20, 2026 | 1,599.00 | 1,606.00 | 1,552.00 | 1,585.00 | 1,585.00 | -0.25% | 29,800 |
| Aug 19, 2026 | 1,679.00 | 1,684.00 | 1,575.00 | 1,589.00 | 1,589.00 | -5.13% | 72,200 |
| Aug 18, 2026 | 1,619.00 | 1,684.00 | 1,613.00 | 1,675.00 | 1,675.00 | 3.65% | 73,300 |
| Aug 17, 2026 | 1,550.00 | 1,646.00 | 1,549.00 | 1,616.00 | 1,616.00 | 5.41% | 98,500 |
| Aug 14, 2026 | 1,492.00 | 1,539.00 | 1,489.00 | 1,533.00 | 1,533.00 | 2.20% | 55,300 |
| Aug 13, 2026 | 1,500.00 | 1,509.00 | 1,472.00 | 1,500.00 | 1,500.00 | 0.07% | 34,200 |
| Aug 12, 2026 | 1,470.00 | 1,500.00 | 1,470.00 | 1,499.00 | 1,499.00 | 2.32% | 42,900 |
| Aug 10, 2026 | 1,470.00 | 1,491.00 | 1,460.00 | 1,465.00 | 1,465.00 | 1.38% | 37,400 |
| Aug 7, 2026 | 1,445.00 | 1,461.00 | 1,426.00 | 1,445.00 | 1,445.00 | 0.63% | 24,900 |
| Aug 6, 2026 | 1,475.00 | 1,523.00 | 1,420.00 | 1,436.00 | 1,436.00 | -2.38% | 171,300 |
| Aug 5, 2026 | 1,517.00 | 1,538.00 | 1,461.00 | 1,471.00 | 1,471.00 | -2.84% | 144,200 |
| Aug 4, 2026 | 1,453.00 | 1,541.00 | 1,451.00 | 1,514.00 | 1,514.00 | 3.63% | 59,800 |
| Aug 3, 2026 | 1,533.00 | 1,538.00 | 1,443.00 | 1,461.00 | 1,461.00 | 3.69% | 62,400 |
| Jul 31, 2026 | 1,412.00 | 1,430.00 | 1,405.00 | 1,409.00 | 1,409.00 | 0.64% | 17,200 |
| Jul 30, 2026 | 1,398.00 | 1,403.00 | 1,340.00 | 1,400.00 | 1,400.00 | 0.07% | 151,200 |
| Jul 29, 2026 | 1,434.00 | 1,465.00 | 1,381.00 | 1,399.00 | 1,399.00 | -2.17% | 84,300 |
| Jul 28, 2026 | 1,486.00 | 1,486.00 | 1,430.00 | 1,430.00 | 1,430.00 | -2.85% | 23,200 |
| Jul 27, 2026 | 1,465.00 | 1,497.00 | 1,459.00 | 1,472.00 | 1,472.00 | -0.54% | 17,000 |
| Jul 24, 2026 | 1,500.00 | 1,504.00 | 1,478.00 | 1,480.00 | 1,480.00 | -0.40% | 12,900 |
| Jul 23, 2026 | 1,550.00 | 1,550.00 | 1,466.00 | 1,486.00 | 1,486.00 | -2.75% | 37,700 |
| Jul 22, 2026 | 1,465.00 | 1,539.00 | 1,465.00 | 1,528.00 | 1,528.00 | 4.95% | 43,100 |
| Jul 21, 2026 | 1,411.00 | 1,458.00 | 1,411.00 | 1,456.00 | 1,456.00 | 2.32% | 21,500 |
| Jul 17, 2026 | 1,451.00 | 1,451.00 | 1,375.00 | 1,423.00 | 1,423.00 | -1.93% | 47,700 |
| Jul 16, 2026 | 1,454.00 | 1,455.00 | 1,432.00 | 1,451.00 | 1,451.00 | -0.21% | 18,100 |
| Jul 15, 2026 | 1,468.00 | 1,468.00 | 1,440.00 | 1,454.00 | 1,454.00 | -0.34% | 7,200 |
| Jul 14, 2026 | 1,460.00 | 1,483.00 | 1,432.00 | 1,459.00 | 1,459.00 | 0.34% | 23,000 |
| Jul 13, 2026 | 1,506.00 | 1,520.00 | 1,450.00 | 1,454.00 | 1,454.00 | -2.68% | 22,700 |
| Jul 10, 2026 | 1,465.00 | 1,498.00 | 1,463.00 | 1,494.00 | 1,494.00 | 1.70% | 16,500 |
| Jul 9, 2026 | 1,480.00 | 1,497.00 | 1,444.00 | 1,469.00 | 1,469.00 | 1.87% | 25,600 |
| Jul 8, 2026 | 1,444.00 | 1,458.00 | 1,428.00 | 1,442.00 | 1,442.00 | -0.28% | 10,000 |
| Jul 7, 2026 | 1,478.00 | 1,479.00 | 1,429.00 | 1,446.00 | 1,446.00 | -1.63% | 21,000 |
| Jul 6, 2026 | 1,452.00 | 1,471.00 | 1,435.00 | 1,470.00 | 1,470.00 | 1.24% | 12,100 |
| Jul 3, 2026 | 1,425.00 | 1,452.00 | 1,412.00 | 1,452.00 | 1,452.00 | 1.89% | 21,200 |
| Jul 2, 2026 | 1,425.00 | 1,457.00 | 1,425.00 | 1,425.00 | 1,425.00 | -0.28% | 8,700 |
| Jul 1, 2026 | 1,442.00 | 1,455.00 | 1,420.00 | 1,429.00 | 1,429.00 | -0.90% | 9,400 |
| Jun 30, 2026 | 1,445.00 | 1,454.00 | 1,426.00 | 1,442.00 | 1,442.00 | 0.98% | 11,400 |
| Jun 29, 2026 | 1,448.00 | 1,484.00 | 1,422.00 | 1,428.00 | 1,428.00 | -0.35% | 15,000 |
| Jun 26, 2026 | 1,535.00 | 1,538.00 | 1,415.00 | 1,433.00 | 1,433.00 | -6.64% | 53,500 |
| Jun 25, 2026 | 1,427.00 | 1,535.00 | 1,427.00 | 1,535.00 | 1,535.00 | 7.57% | 29,400 |
| Jun 24, 2026 | 1,423.00 | 1,427.00 | 1,400.00 | 1,427.00 | 1,427.00 | -0.90% | 26,500 |
| Jun 23, 2026 | 1,422.00 | 1,455.00 | 1,419.00 | 1,440.00 | 1,440.00 | 2.27% | 30,900 |
| Jun 22, 2026 | 1,402.00 | 1,440.00 | 1,390.00 | 1,408.00 | 1,408.00 | 1.22% | 29,200 |
| Jun 19, 2026 | 1,392.00 | 1,419.00 | 1,380.00 | 1,391.00 | 1,391.00 | 0.36% | 28,100 |
| Jun 18, 2026 | 1,398.00 | 1,407.00 | 1,354.00 | 1,386.00 | 1,386.00 | 1.02% | 31,500 |
| Jun 17, 2026 | 1,351.00 | 1,389.00 | 1,336.00 | 1,372.00 | 1,372.00 | 2.46% | 20,700 |
| Jun 16, 2026 | 1,354.00 | 1,366.00 | 1,335.00 | 1,339.00 | 1,339.00 | -1.11% | 28,700 |
| Jun 15, 2026 | 1,328.00 | 1,354.00 | 1,326.00 | 1,354.00 | 1,354.00 | 2.81% | 40,800 |
| Jun 12, 2026 | 1,339.00 | 1,350.00 | 1,307.00 | 1,317.00 | 1,317.00 | -0.53% | 34,600 |
| Jun 11, 2026 | 1,368.00 | 1,393.00 | 1,308.00 | 1,324.00 | 1,324.00 | 1.22% | 46,700 |