Skip to main content
Kyokuyo Co., Ltd. (TYO:1301)
Japan flag Japan · Delayed Price · Currency is JPY
5,230.00
+80.00 (1.55%)
Mar 10, 2026, 3:23 PM JST

Kyokuyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,000.005,180.004,985.005,150.005,150.00-0.39%87,400
Mar 6, 20265,160.005,170.005,070.005,170.005,170.000.19%27,200
Mar 5, 20265,170.005,210.005,130.005,160.005,160.001.78%34,300
Mar 4, 20265,200.005,200.004,980.005,070.005,070.00-3.06%102,300
Mar 3, 20265,400.005,400.005,230.005,230.005,230.00-3.33%62,800
Mar 2, 20265,390.005,440.005,350.005,410.005,410.00-0.55%41,700
Feb 27, 20265,330.005,450.005,320.005,440.005,440.002.45%42,800
Feb 26, 20265,310.005,340.005,290.005,310.005,310.00-31,300
Feb 25, 20265,330.005,380.005,300.005,310.005,310.00-0.38%51,800
Feb 24, 20265,240.005,360.005,220.005,330.005,330.001.72%70,300
Feb 20, 20265,250.005,280.005,220.005,240.005,240.00-0.76%35,000
Feb 19, 20265,180.005,290.005,130.005,280.005,280.001.93%46,400
Feb 18, 20265,180.005,240.005,170.005,180.005,180.000.19%37,200
Feb 17, 20265,260.005,310.005,170.005,170.005,170.00-2.45%68,900
Feb 16, 20265,260.005,350.005,220.005,300.005,300.000.76%48,900
Feb 13, 20265,300.005,330.005,210.005,260.005,260.00-0.57%37,100
Feb 12, 20265,230.005,310.005,230.005,290.005,290.001.73%45,100
Feb 10, 20265,210.005,250.005,170.005,200.005,200.00-39,700
Feb 9, 20265,250.005,290.005,190.005,200.005,200.000.39%62,200
Feb 6, 20265,070.005,210.005,040.005,180.005,180.002.17%122,300
Feb 5, 20265,110.005,130.005,070.005,070.005,070.00-29,600
Feb 4, 20265,070.005,110.005,050.005,070.005,070.000.40%29,800
Feb 3, 20265,090.005,120.005,050.005,050.005,050.00-0.79%35,500
Feb 2, 20265,140.005,170.005,060.005,090.005,090.00-0.97%39,400
Jan 30, 20265,100.005,140.005,060.005,140.005,140.000.98%42,100
Jan 29, 20265,130.005,130.005,030.005,090.005,090.00-0.59%42,800
Jan 28, 20265,180.005,350.005,100.005,120.005,120.000.79%97,100
Jan 27, 20265,010.005,090.004,990.005,080.005,080.001.20%31,600
Jan 26, 20265,010.005,020.004,985.005,020.005,020.000.40%40,600
Jan 23, 20265,030.005,050.004,995.005,000.005,000.00-0.60%24,600
Jan 22, 20265,030.005,040.004,980.005,030.005,030.000.60%38,800
Jan 21, 20265,050.005,070.004,995.005,000.005,000.00-1.96%43,900
Jan 20, 20265,040.005,110.005,000.005,100.005,100.002.00%49,000
Jan 19, 20264,980.005,030.004,955.005,000.005,000.000.81%42,700
Jan 16, 20264,935.004,970.004,910.004,960.004,960.000.51%22,200
Jan 15, 20264,910.004,950.004,905.004,935.004,935.000.10%31,600
Jan 14, 20264,890.004,930.004,875.004,930.004,930.000.82%38,600
Jan 13, 20264,970.004,970.004,890.004,890.004,890.00-1.21%55,500
Jan 9, 20264,960.004,975.004,930.004,950.004,950.000.61%21,900
Jan 8, 20264,965.004,975.004,920.004,920.004,920.00-0.40%24,100
Jan 7, 20264,950.004,990.004,940.004,940.004,940.00-0.10%40,900
Jan 6, 20264,880.004,955.004,880.004,945.004,945.001.54%31,100
Jan 5, 20264,880.004,910.004,850.004,870.004,870.00-0.10%28,600
Dec 30, 20254,885.004,930.004,870.004,875.004,875.00-0.51%24,400
Dec 29, 20254,885.004,905.004,855.004,900.004,900.000.41%32,800
Dec 26, 20254,870.004,880.004,855.004,880.004,880.000.62%20,700
Dec 25, 20254,870.004,870.004,840.004,850.004,850.00-0.31%13,900
Dec 24, 20254,850.004,870.004,835.004,865.004,865.000.31%21,000
Dec 23, 20254,760.004,865.004,760.004,850.004,850.002.21%38,000
Dec 22, 20254,745.004,760.004,720.004,745.004,745.000.11%18,600
Dec 19, 20254,745.004,750.004,710.004,740.004,740.00-25,300
Dec 18, 20254,690.004,740.004,685.004,740.004,740.001.39%39,500
Dec 17, 20254,670.004,690.004,645.004,675.004,675.000.21%24,200
Dec 16, 20254,675.004,690.004,660.004,665.004,665.000.21%29,600
Dec 15, 20254,615.004,660.004,615.004,655.004,655.001.09%43,200
Dec 12, 20254,580.004,605.004,570.004,605.004,605.001.54%65,900
Dec 11, 20254,630.004,640.004,535.004,535.004,535.00-2.05%46,100
Dec 10, 20254,610.004,630.004,605.004,630.004,630.000.54%14,500
Dec 9, 20254,670.004,670.004,600.004,605.004,605.00-1.39%16,800
Dec 8, 20254,590.004,670.004,580.004,670.004,670.001.74%35,400
Dec 5, 20254,625.004,625.004,580.004,590.004,590.00-0.54%31,800
Dec 4, 20254,635.004,635.004,600.004,615.004,615.00-32,100
Dec 3, 20254,665.004,665.004,610.004,615.004,615.00-0.97%27,300
Dec 2, 20254,765.004,765.004,660.004,660.004,660.00-1.38%34,100
Dec 1, 20254,810.004,830.004,710.004,725.004,725.00-1.56%45,700
Nov 28, 20254,745.004,800.004,730.004,800.004,800.001.16%26,100
Nov 27, 20254,765.004,775.004,730.004,745.004,745.00-22,100
Nov 26, 20254,720.004,760.004,720.004,745.004,745.001.17%28,300
Nov 25, 20254,775.004,775.004,690.004,690.004,690.00-1.05%44,800
Nov 21, 20254,635.004,750.004,635.004,740.004,740.001.50%37,100
Nov 20, 20254,640.004,690.004,580.004,670.004,670.002.19%54,900
Nov 19, 20254,655.004,695.004,530.004,570.004,570.00-1.83%104,000
Nov 18, 20254,675.004,705.004,625.004,655.004,655.00-0.43%28,300
Nov 17, 20254,735.004,745.004,665.004,675.004,675.00-1.48%33,300
Nov 14, 20254,755.004,770.004,735.004,745.004,745.00-0.63%31,500
Nov 13, 20254,780.004,800.004,770.004,775.004,775.00-19,800
Nov 12, 20254,690.004,800.004,685.004,775.004,775.001.81%51,100
Nov 11, 20254,650.004,690.004,625.004,690.004,690.000.64%30,200
Nov 10, 20254,695.004,725.004,660.004,660.004,660.000.54%31,100
Nov 7, 20254,575.004,645.004,575.004,635.004,635.000.98%25,200
Nov 6, 20254,525.004,615.004,520.004,590.004,590.001.66%35,200
Nov 5, 20254,535.004,570.004,445.004,515.004,515.00-0.33%96,500
Nov 4, 20254,755.004,765.004,450.004,530.004,530.00-4.93%178,700
Oct 31, 20254,800.004,825.004,735.004,765.004,765.00-0.73%64,100
Oct 30, 20254,770.004,800.004,735.004,800.004,800.000.63%40,900
Oct 29, 20254,885.004,885.004,770.004,770.004,770.00-2.25%42,400
Oct 28, 20254,955.004,985.004,880.004,880.004,880.00-2.40%41,100
Oct 27, 20254,930.005,000.004,910.005,000.005,000.002.04%30,300
Oct 24, 20254,900.004,940.004,880.004,900.004,900.00-0.10%16,500
Oct 23, 20254,875.004,930.004,875.004,905.004,905.000.20%18,400
Oct 22, 20254,860.004,910.004,860.004,895.004,895.000.41%25,300
Oct 21, 20254,910.004,925.004,875.004,875.004,875.00-0.61%15,100
Oct 20, 20254,915.004,925.004,880.004,905.004,905.000.51%16,400
Oct 17, 20254,870.004,900.004,850.004,880.004,880.000.21%14,300
Oct 16, 20254,860.004,900.004,860.004,870.004,870.000.21%20,000
Oct 15, 20254,830.004,870.004,815.004,860.004,860.001.14%19,500
Oct 14, 20254,800.004,840.004,780.004,805.004,805.00-1.13%42,200
Oct 10, 20254,925.004,925.004,830.004,860.004,860.00-1.62%35,100
Oct 9, 20254,950.004,950.004,920.004,940.004,940.000.10%17,200
Oct 8, 20254,945.005,020.004,930.004,935.004,935.00-0.50%42,000