The Kyoto Hotel, Ltd. (TYO:9723)
Japan · Delayed Price · Currency is JPY 640.00
-7.00 (-1.08%)
Apr 24, 2026, 3:30 PM JST
The Kyoto Hotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -8.03% | 18,100 |
| Mar 27, 2026 | 695.00 | 701.00 | 689.00 | 697.00 | 694.00 | 1.16% | 15,800 |
| Mar 26, 2026 | 690.00 | 694.00 | 687.00 | 689.00 | 686.03 | -0.14% | 5,300 |
| Mar 25, 2026 | 688.00 | 691.00 | 686.00 | 690.00 | 687.03 | 0.29% | 8,500 |
| Mar 24, 2026 | 680.00 | 688.00 | 680.00 | 688.00 | 685.04 | 1.18% | 5,300 |
| Mar 23, 2026 | 690.00 | 690.00 | 680.00 | 680.00 | 677.07 | -0.73% | 6,200 |
| Mar 19, 2026 | 690.00 | 690.00 | 685.00 | 685.00 | 682.05 | -0.58% | 4,800 |
| Mar 18, 2026 | 683.00 | 693.00 | 683.00 | 689.00 | 686.03 | 0.73% | 4,400 |
| Mar 17, 2026 | 686.00 | 688.00 | 679.00 | 684.00 | 681.06 | -0.29% | 2,900 |
| Mar 16, 2026 | 689.00 | 690.00 | 675.00 | 686.00 | 683.05 | -0.44% | 3,700 |
| Mar 13, 2026 | 693.00 | 700.00 | 688.00 | 689.00 | 686.03 | -1.57% | 3,800 |
| Mar 12, 2026 | 681.00 | 700.00 | 672.00 | 700.00 | 696.99 | 3.40% | 11,700 |
| Mar 11, 2026 | 673.00 | 677.00 | 666.00 | 677.00 | 674.09 | 0.89% | 6,200 |
| Mar 10, 2026 | 668.00 | 673.00 | 663.00 | 671.00 | 668.11 | 0.45% | 1,500 |
| Mar 9, 2026 | 675.00 | 677.00 | 664.00 | 668.00 | 665.12 | -0.30% | 12,500 |
| Mar 6, 2026 | 668.00 | 670.00 | 666.00 | 670.00 | 667.12 | 0.15% | 6,200 |
| Mar 5, 2026 | 660.00 | 669.00 | 660.00 | 669.00 | 666.12 | 1.06% | 9,000 |
| Mar 4, 2026 | 665.00 | 669.00 | 660.00 | 662.00 | 659.15 | - | 13,900 |
| Mar 3, 2026 | 662.00 | 668.00 | 642.00 | 662.00 | 659.15 | 1.53% | 25,700 |
| Mar 2, 2026 | 650.00 | 665.00 | 643.00 | 652.00 | 649.19 | 0.77% | 32,000 |
| Feb 27, 2026 | 648.00 | 649.00 | 647.00 | 647.00 | 644.22 | 0.15% | 4,200 |
| Feb 26, 2026 | 645.00 | 648.00 | 645.00 | 646.00 | 643.22 | 0.16% | 2,700 |
| Feb 25, 2026 | 647.00 | 647.00 | 645.00 | 645.00 | 642.22 | -0.31% | 2,000 |
| Feb 24, 2026 | 643.00 | 647.00 | 643.00 | 647.00 | 644.22 | 0.78% | 2,800 |
| Feb 20, 2026 | 640.00 | 642.00 | 640.00 | 642.00 | 639.24 | 0.31% | 800 |
| Feb 19, 2026 | 643.00 | 650.00 | 640.00 | 640.00 | 637.25 | -0.93% | 5,900 |
| Feb 18, 2026 | 649.00 | 649.00 | 646.00 | 646.00 | 643.22 | - | 1,300 |
| Feb 17, 2026 | 640.00 | 646.00 | 640.00 | 646.00 | 643.22 | 0.94% | 2,000 |
| Feb 16, 2026 | 641.00 | 641.00 | 640.00 | 640.00 | 637.25 | -0.16% | 5,400 |
| Feb 13, 2026 | 635.00 | 641.00 | 635.00 | 641.00 | 638.24 | 1.10% | 4,300 |
| Feb 12, 2026 | 629.00 | 634.00 | 629.00 | 634.00 | 631.27 | 0.63% | 3,700 |