Kokuyo Co., Ltd. (FRA:KOK)
Germany
· Delayed Price · Currency is EUR 4.920
+0.140 (2.93%)
Last updated: Dec 4, 2025, 8:00 AM CET
Kokuyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Dec 4, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.93% | - |
| Dec 3, 2025 | 4.88 | 4.88 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Dec 2, 2025 | 4.94 | 4.94 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Dec 1, 2025 | 4.96 | 4.96 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Nov 28, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | 1.24% | - |
| Nov 27, 2025 | 4.96 | 4.96 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| Nov 26, 2025 | 4.96 | 4.96 | 4.86 | 4.86 | 4.86 | 1.67% | - |
| Nov 25, 2025 | 4.90 | 4.90 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Nov 24, 2025 | 4.86 | 4.86 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Nov 21, 2025 | 4.84 | 4.84 | 4.78 | 4.78 | 4.78 | 2.14% | - |
| Nov 20, 2025 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| Nov 19, 2025 | 4.76 | 4.76 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Nov 18, 2025 | 4.74 | 4.74 | 4.62 | 4.62 | 4.62 | -3.35% | - |
| Nov 17, 2025 | 4.90 | 4.90 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Nov 14, 2025 | 4.86 | 4.86 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Nov 13, 2025 | 4.90 | 4.90 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Nov 12, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Nov 11, 2025 | 4.90 | 4.90 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Nov 10, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Nov 7, 2025 | 4.90 | 4.90 | 4.78 | 4.78 | 4.78 | - | - |
| Nov 6, 2025 | 4.88 | 4.88 | 4.78 | 4.78 | 4.78 | -2.05% | - |
| Nov 5, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| Nov 4, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 3.80% | - |
| Nov 3, 2025 | 4.84 | 4.84 | 4.74 | 4.74 | 4.74 | - | - |
| Oct 31, 2025 | 4.82 | 4.82 | 4.74 | 4.74 | 4.74 | 3.04% | - |
| Oct 30, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | 1.77% | - |
| Oct 29, 2025 | 4.62 | 4.62 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Oct 28, 2025 | 4.68 | 4.68 | 4.58 | 4.58 | 4.58 | -1.72% | - |
| Oct 27, 2025 | 4.76 | 4.76 | 4.66 | 4.66 | 4.66 | 1.75% | - |
| Oct 24, 2025 | 4.68 | 4.68 | 4.58 | 4.58 | 4.58 | -1.72% | - |
| Oct 23, 2025 | 4.78 | 4.78 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Oct 22, 2025 | 4.74 | 4.74 | 4.64 | 4.64 | 4.64 | 1.31% | - |
| Oct 21, 2025 | 4.68 | 4.68 | 4.58 | 4.58 | 4.58 | - | - |
| Oct 20, 2025 | 4.68 | 4.68 | 4.58 | 4.58 | 4.58 | - | - |
| Oct 17, 2025 | 4.68 | 4.68 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Oct 16, 2025 | 4.66 | 4.66 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Oct 15, 2025 | 4.70 | 4.70 | 4.58 | 4.58 | 4.58 | 0.88% | - |
| Oct 14, 2025 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | -1.73% | - |
| Oct 13, 2025 | 4.72 | 4.72 | 4.62 | 4.62 | 4.62 | - | - |
| Oct 10, 2025 | 4.70 | 4.70 | 4.60 | 4.62 | 4.62 | 0.43% | - |
| Oct 9, 2025 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| Oct 8, 2025 | 4.76 | 4.76 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Oct 7, 2025 | 4.76 | 4.76 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Oct 6, 2025 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Oct 3, 2025 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | 0.85% | - |
| Oct 2, 2025 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | -3.31% | - |
| Oct 1, 2025 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | - | - |
| Sep 30, 2025 | 4.94 | 4.94 | 4.84 | 4.84 | 4.84 | -0.82% | - |
| Sep 29, 2025 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| Sep 26, 2025 | 5.05 | 5.05 | 4.92 | 4.92 | 4.92 | - | - |
| Sep 25, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -3.53% | - |
| Sep 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Sep 23, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 22, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Sep 19, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 18, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Sep 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Sep 16, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 15, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 12, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Sep 11, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Sep 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.85% | - |
| Sep 9, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 8, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Sep 5, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Sep 4, 2025 | 5.25 | 5.60 | 5.15 | 5.15 | 5.15 | 0.98% | 500 |
| Sep 3, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Sep 2, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 1, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Aug 29, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Aug 28, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Aug 27, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 26, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Aug 25, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 22, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Aug 21, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 20, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Aug 19, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Aug 18, 2025 | 5.20 | 5.55 | 5.10 | 5.10 | 5.10 | 0.99% | 25 |
| Aug 15, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 14, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Aug 13, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Aug 12, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Aug 11, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | - | - |
| Aug 8, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Aug 7, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 6, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 5, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 31, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 29, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 25, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 24, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Jul 23, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 1.98% | - |
| Jul 22, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jul 21, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | - |