The Kyoto Hotel, Ltd. (TYO:9723)
Japan · Delayed Price · Currency is JPY 689.00
-11.00 (-1.57%)
At close: Mar 13, 2026
The Kyoto Hotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 693.00 | 700.00 | 688.00 | 689.00 | 689.00 | -1.57% | 3,800 |
| Mar 12, 2026 | 681.00 | 700.00 | 672.00 | 700.00 | 700.00 | 3.40% | 11,700 |
| Mar 11, 2026 | 673.00 | 677.00 | 666.00 | 677.00 | 677.00 | 0.89% | 6,200 |
| Mar 10, 2026 | 668.00 | 673.00 | 663.00 | 671.00 | 671.00 | 0.45% | 1,500 |
| Mar 9, 2026 | 675.00 | 677.00 | 664.00 | 668.00 | 668.00 | -0.30% | 12,500 |
| Mar 6, 2026 | 668.00 | 670.00 | 666.00 | 670.00 | 670.00 | 0.15% | 6,200 |
| Mar 5, 2026 | 660.00 | 669.00 | 660.00 | 669.00 | 669.00 | 1.06% | 9,000 |
| Mar 4, 2026 | 665.00 | 669.00 | 660.00 | 662.00 | 662.00 | - | 13,900 |
| Mar 3, 2026 | 662.00 | 668.00 | 642.00 | 662.00 | 662.00 | 1.53% | 25,700 |
| Mar 2, 2026 | 650.00 | 665.00 | 643.00 | 652.00 | 652.00 | 0.77% | 32,000 |
| Feb 27, 2026 | 648.00 | 649.00 | 647.00 | 647.00 | 647.00 | 0.15% | 4,200 |
| Feb 26, 2026 | 645.00 | 648.00 | 645.00 | 646.00 | 646.00 | 0.16% | 2,700 |
| Feb 25, 2026 | 647.00 | 647.00 | 645.00 | 645.00 | 645.00 | -0.31% | 2,000 |
| Feb 24, 2026 | 643.00 | 647.00 | 643.00 | 647.00 | 647.00 | 0.78% | 2,800 |
| Feb 20, 2026 | 640.00 | 642.00 | 640.00 | 642.00 | 642.00 | 0.31% | 800 |
| Feb 19, 2026 | 643.00 | 650.00 | 640.00 | 640.00 | 640.00 | -0.93% | 5,900 |
| Feb 18, 2026 | 649.00 | 649.00 | 646.00 | 646.00 | 646.00 | - | 1,300 |
| Feb 17, 2026 | 640.00 | 646.00 | 640.00 | 646.00 | 646.00 | 0.94% | 2,000 |
| Feb 16, 2026 | 641.00 | 641.00 | 640.00 | 640.00 | 640.00 | -0.16% | 5,400 |
| Feb 13, 2026 | 635.00 | 641.00 | 635.00 | 641.00 | 641.00 | 1.10% | 4,300 |
| Feb 12, 2026 | 629.00 | 634.00 | 629.00 | 634.00 | 634.00 | 0.63% | 3,700 |
| Feb 10, 2026 | 635.00 | 635.00 | 623.00 | 630.00 | 630.00 | -0.32% | 6,700 |
| Feb 9, 2026 | 640.00 | 640.00 | 632.00 | 632.00 | 632.00 | 0.32% | 1,800 |
| Feb 6, 2026 | 629.00 | 633.00 | 628.00 | 630.00 | 630.00 | - | 2,400 |
| Feb 5, 2026 | 633.00 | 636.00 | 630.00 | 630.00 | 630.00 | -0.47% | 4,000 |
| Feb 4, 2026 | 630.00 | 635.00 | 630.00 | 633.00 | 633.00 | -0.31% | 2,800 |
| Feb 3, 2026 | 635.00 | 635.00 | 628.00 | 635.00 | 635.00 | 0.32% | 1,000 |
| Feb 2, 2026 | 626.00 | 636.00 | 626.00 | 633.00 | 633.00 | 1.12% | 2,000 |
| Jan 30, 2026 | 627.00 | 632.00 | 626.00 | 626.00 | 626.00 | - | 1,900 |
| Jan 29, 2026 | 628.00 | 634.00 | 626.00 | 626.00 | 626.00 | -0.32% | 800 |
| Jan 28, 2026 | 627.00 | 630.00 | 627.00 | 628.00 | 628.00 | 0.16% | 2,100 |
| Jan 27, 2026 | 636.00 | 636.00 | 626.00 | 627.00 | 627.00 | -1.42% | 6,300 |
| Jan 26, 2026 | 643.00 | 644.00 | 630.00 | 636.00 | 636.00 | -1.09% | 5,800 |
| Jan 23, 2026 | 643.00 | 645.00 | 641.00 | 643.00 | 643.00 | 0.31% | 3,600 |
| Jan 22, 2026 | 640.00 | 645.00 | 640.00 | 641.00 | 641.00 | 0.16% | 5,900 |
| Jan 21, 2026 | 634.00 | 640.00 | 634.00 | 640.00 | 640.00 | 0.31% | 1,800 |
| Jan 20, 2026 | 640.00 | 640.00 | 634.00 | 638.00 | 638.00 | 0.47% | 4,700 |
| Jan 19, 2026 | 631.00 | 636.00 | 631.00 | 635.00 | 635.00 | 0.63% | 5,300 |
| Jan 16, 2026 | 628.00 | 634.00 | 621.00 | 631.00 | 631.00 | - | 5,800 |
| Jan 15, 2026 | 629.00 | 631.00 | 629.00 | 631.00 | 631.00 | 0.32% | 3,500 |
| Jan 14, 2026 | 629.00 | 630.00 | 625.00 | 629.00 | 629.00 | 0.80% | 2,900 |
| Jan 13, 2026 | 629.00 | 629.00 | 618.00 | 624.00 | 624.00 | 0.48% | 8,200 |
| Jan 9, 2026 | 619.00 | 621.00 | 616.00 | 621.00 | 621.00 | 0.32% | 2,900 |
| Jan 8, 2026 | 618.00 | 620.00 | 615.00 | 619.00 | 619.00 | - | 4,700 |
| Jan 7, 2026 | 619.00 | 619.00 | 618.00 | 619.00 | 619.00 | 0.16% | 800 |
| Jan 6, 2026 | 619.00 | 619.00 | 616.00 | 618.00 | 618.00 | - | 3,200 |
| Jan 5, 2026 | 613.00 | 618.00 | 613.00 | 618.00 | 618.00 | 0.65% | 3,500 |
| Dec 30, 2025 | 613.00 | 618.00 | 613.00 | 614.00 | 614.00 | 0.16% | 4,200 |
| Dec 29, 2025 | 615.00 | 618.00 | 612.00 | 613.00 | 613.00 | 0.49% | 6,100 |
| Dec 26, 2025 | 615.00 | 615.00 | 610.00 | 610.00 | 610.00 | -0.81% | 12,000 |