The Kyoto Hotel, Ltd. (TYO:9723)
Japan · Delayed Price · Currency is JPY 635.00
+6.00 (0.95%)
Jun 5, 2026, 2:29 PM JST
The Kyoto Hotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 629.00 | 636.00 | 629.00 | 635.00 | 635.00 | 0.95% | 1,700 |
| Jun 4, 2026 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | - | 500 |
| Jun 3, 2026 | 630.00 | 630.00 | 629.00 | 629.00 | 629.00 | -0.79% | 1,400 |
| Jun 2, 2026 | 630.00 | 634.00 | 630.00 | 634.00 | 634.00 | 0.96% | 900 |
| Jun 1, 2026 | 631.00 | 636.00 | 628.00 | 628.00 | 628.00 | -0.48% | 6,900 |
| May 29, 2026 | 639.00 | 641.00 | 629.00 | 631.00 | 631.00 | -0.47% | 5,200 |
| May 28, 2026 | 639.00 | 639.00 | 632.00 | 634.00 | 634.00 | -0.78% | 1,000 |
| May 27, 2026 | 646.00 | 646.00 | 633.00 | 639.00 | 639.00 | 1.27% | 3,200 |
| May 26, 2026 | 634.00 | 634.00 | 631.00 | 631.00 | 631.00 | -0.47% | 1,300 |
| May 25, 2026 | 633.00 | 634.00 | 631.00 | 634.00 | 634.00 | 0.16% | 1,100 |
| May 22, 2026 | 634.00 | 639.00 | 633.00 | 633.00 | 633.00 | -0.78% | 1,200 |
| May 21, 2026 | 629.00 | 638.00 | 629.00 | 638.00 | 638.00 | 1.11% | 3,000 |
| May 20, 2026 | 645.00 | 645.00 | 630.00 | 631.00 | 631.00 | -2.17% | 2,500 |
| May 19, 2026 | 641.00 | 646.00 | 635.00 | 645.00 | 645.00 | -0.31% | 2,400 |
| May 18, 2026 | 634.00 | 650.00 | 634.00 | 647.00 | 647.00 | 2.37% | 3,900 |
| May 15, 2026 | 635.00 | 637.00 | 629.00 | 632.00 | 632.00 | -0.47% | 2,200 |
| May 14, 2026 | 633.00 | 645.00 | 631.00 | 635.00 | 635.00 | -0.47% | 3,600 |
| May 13, 2026 | 647.00 | 647.00 | 633.00 | 638.00 | 638.00 | -2.89% | 3,700 |
| May 12, 2026 | 648.00 | 657.00 | 633.00 | 657.00 | 657.00 | 1.08% | 3,800 |
| May 11, 2026 | 635.00 | 650.00 | 633.00 | 650.00 | 650.00 | 1.72% | 5,600 |
| May 8, 2026 | 631.00 | 640.00 | 630.00 | 639.00 | 639.00 | 0.47% | 1,300 |
| May 7, 2026 | 645.00 | 645.00 | 627.00 | 636.00 | 636.00 | -0.31% | 5,700 |
| May 1, 2026 | 633.00 | 640.00 | 633.00 | 638.00 | 638.00 | 0.47% | 3,200 |
| Apr 30, 2026 | 635.00 | 638.00 | 635.00 | 635.00 | 635.00 | -0.63% | 2,800 |
| Apr 28, 2026 | 637.00 | 641.00 | 637.00 | 639.00 | 639.00 | 0.31% | 3,100 |
| Apr 27, 2026 | 641.00 | 641.00 | 637.00 | 637.00 | 637.00 | -0.47% | 1,900 |
| Apr 24, 2026 | 647.00 | 647.00 | 640.00 | 640.00 | 640.00 | -1.08% | 4,600 |
| Apr 23, 2026 | 650.00 | 650.00 | 647.00 | 647.00 | 647.00 | -0.46% | 2,700 |
| Apr 22, 2026 | 648.00 | 650.00 | 648.00 | 650.00 | 650.00 | -0.31% | 300 |
| Apr 21, 2026 | 652.00 | 656.00 | 648.00 | 652.00 | 652.00 | 0.31% | 2,700 |
| Apr 20, 2026 | 650.00 | 651.00 | 650.00 | 650.00 | 650.00 | -0.15% | 600 |
| Apr 17, 2026 | 650.00 | 651.00 | 650.00 | 651.00 | 651.00 | -0.15% | 1,800 |
| Apr 16, 2026 | 655.00 | 660.00 | 652.00 | 652.00 | 652.00 | -0.46% | 3,600 |
| Apr 15, 2026 | 657.00 | 657.00 | 654.00 | 655.00 | 655.00 | 0.15% | 1,600 |
| Apr 14, 2026 | 654.00 | 659.00 | 653.00 | 654.00 | 654.00 | 0.31% | 1,200 |
| Apr 13, 2026 | 658.00 | 658.00 | 652.00 | 652.00 | 652.00 | -0.46% | 900 |
| Apr 10, 2026 | 662.00 | 662.00 | 650.00 | 655.00 | 655.00 | -0.61% | 7,000 |
| Apr 9, 2026 | 658.00 | 663.00 | 658.00 | 659.00 | 659.00 | 0.15% | 1,200 |
| Apr 8, 2026 | 659.00 | 668.00 | 658.00 | 658.00 | 658.00 | -1.64% | 1,700 |
| Apr 7, 2026 | 658.00 | 674.00 | 647.00 | 669.00 | 669.00 | 1.36% | 3,000 |
| Apr 6, 2026 | 650.00 | 660.00 | 649.00 | 660.00 | 660.00 | 1.54% | 1,200 |
| Apr 3, 2026 | 657.00 | 680.00 | 650.00 | 650.00 | 650.00 | -1.52% | 4,300 |
| Apr 2, 2026 | 660.00 | 677.00 | 647.00 | 660.00 | 660.00 | 1.54% | 6,400 |
| Apr 1, 2026 | 661.00 | 680.00 | 650.00 | 650.00 | 650.00 | -1.07% | 5,000 |
| Mar 31, 2026 | 651.00 | 657.00 | 648.00 | 657.00 | 657.00 | 2.50% | 3,100 |
| Mar 30, 2026 | 670.00 | 670.00 | 640.00 | 641.00 | 641.00 | -7.37% | 18,100 |
| Mar 27, 2026 | 695.00 | 701.00 | 689.00 | 697.00 | 692.00 | 1.16% | 15,800 |
| Mar 26, 2026 | 690.00 | 694.00 | 687.00 | 689.00 | 684.06 | -0.14% | 5,300 |
| Mar 25, 2026 | 688.00 | 691.00 | 686.00 | 690.00 | 685.05 | 0.29% | 8,500 |
| Mar 24, 2026 | 680.00 | 688.00 | 680.00 | 688.00 | 683.06 | 1.18% | 5,300 |