Skip to main content
Kyokuyo Co., Ltd. (TYO:1301)
Japan flag Japan · Delayed Price · Currency is JPY
4,550.00
-25.00 (-0.55%)
Apr 28, 2026, 3:30 PM JST

Kyokuyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,555.004,555.004,485.004,550.004,550.00-0.55%116,100
Apr 27, 20264,640.004,645.004,550.004,575.004,575.00-1.40%85,200
Apr 24, 20264,675.004,705.004,635.004,640.004,640.00-0.11%42,300
Apr 23, 20264,645.004,650.004,590.004,645.004,645.00-0.11%46,900
Apr 22, 20264,750.004,755.004,645.004,650.004,650.00-2.21%63,200
Apr 21, 20264,865.004,875.004,755.004,755.004,755.00-2.26%50,500
Apr 20, 20264,915.004,915.004,860.004,865.004,865.00-0.61%28,100
Apr 17, 20264,910.004,925.004,885.004,895.004,895.00-0.41%23,300
Apr 16, 20264,985.005,000.004,915.004,915.004,915.00-0.91%24,400
Apr 15, 20264,920.004,985.004,920.004,960.004,960.000.81%22,300
Apr 14, 20264,965.005,000.004,900.004,920.004,920.00-1.50%44,300
Apr 13, 20265,000.005,040.004,970.004,995.004,995.00-0.30%28,000
Apr 10, 20265,130.005,150.005,010.005,010.005,010.00-1.76%28,200
Apr 9, 20265,130.005,190.005,100.005,100.005,100.00-0.97%29,300
Apr 8, 20265,160.005,180.005,130.005,150.005,150.001.38%53,400
Apr 7, 20265,090.005,160.005,030.005,080.005,080.000.40%34,800
Apr 6, 20265,030.005,070.005,030.005,060.005,060.000.60%23,500
Apr 3, 20265,040.005,070.005,020.005,030.005,030.000.40%22,900
Apr 2, 20265,060.005,100.005,000.005,010.005,010.00-1.18%54,800
Apr 1, 20265,020.005,070.004,975.005,070.005,070.002.22%105,100
Mar 31, 20264,990.005,030.004,955.004,960.004,960.00-0.20%50,600
Mar 30, 20264,860.004,980.004,840.004,970.004,970.00-3.87%120,500
Mar 27, 20265,150.005,240.005,140.005,170.005,020.000.19%193,800
Mar 26, 20265,140.005,170.005,110.005,160.005,010.290.39%96,200
Mar 25, 20265,110.005,160.005,090.005,140.004,990.871.78%59,200
Mar 24, 20265,020.005,060.005,000.005,050.004,903.482.12%45,200
Mar 23, 20265,000.005,010.004,930.004,945.004,801.53-2.47%101,700
Mar 19, 20265,160.005,180.005,070.005,070.004,922.90-2.50%57,100
Mar 18, 20265,140.005,200.005,130.005,200.005,049.131.96%35,700
Mar 17, 20265,120.005,150.005,070.005,100.004,952.030.99%38,400
Mar 16, 20265,070.005,090.005,030.005,050.004,903.48-0.79%39,500
Mar 13, 20265,080.005,130.005,080.005,090.004,942.32-0.20%45,200
Mar 12, 20265,250.005,260.005,070.005,100.004,952.03-3.41%56,100
Mar 11, 20265,290.005,350.005,280.005,280.005,126.810.57%27,900
Mar 10, 20265,250.005,290.005,210.005,250.005,097.681.94%38,900
Mar 9, 20265,000.005,180.004,985.005,150.005,000.58-0.39%87,400
Mar 6, 20265,160.005,170.005,070.005,170.005,020.000.19%27,200
Mar 5, 20265,170.005,210.005,130.005,160.005,010.291.78%34,300
Mar 4, 20265,200.005,200.004,980.005,070.004,922.90-3.06%102,300
Mar 3, 20265,400.005,400.005,230.005,230.005,078.26-3.33%62,800
Mar 2, 20265,390.005,440.005,350.005,410.005,253.04-0.55%41,700
Feb 27, 20265,330.005,450.005,320.005,440.005,282.172.45%42,800
Feb 26, 20265,310.005,340.005,290.005,310.005,155.94-31,300
Feb 25, 20265,330.005,380.005,300.005,310.005,155.94-0.38%51,800
Feb 24, 20265,240.005,360.005,220.005,330.005,175.361.72%70,300
Feb 20, 20265,250.005,280.005,220.005,240.005,087.97-0.76%35,000
Feb 19, 20265,180.005,290.005,130.005,280.005,126.811.93%46,400
Feb 18, 20265,180.005,240.005,170.005,180.005,029.710.19%37,200
Feb 17, 20265,260.005,310.005,170.005,170.005,020.00-2.45%68,900
Feb 16, 20265,260.005,350.005,220.005,300.005,146.230.76%48,900
Feb 13, 20265,300.005,330.005,210.005,260.005,107.39-0.57%37,100
Feb 12, 20265,230.005,310.005,230.005,290.005,136.521.73%45,100
Feb 10, 20265,210.005,250.005,170.005,200.005,049.13-39,700
Feb 9, 20265,250.005,290.005,190.005,200.005,049.130.39%62,200
Feb 6, 20265,070.005,210.005,040.005,180.005,029.712.17%122,300
Feb 5, 20265,110.005,130.005,070.005,070.004,922.90-29,600
Feb 4, 20265,070.005,110.005,050.005,070.004,922.900.40%29,800
Feb 3, 20265,090.005,120.005,050.005,050.004,903.48-0.79%35,500
Feb 2, 20265,140.005,170.005,060.005,090.004,942.32-0.97%39,400
Jan 30, 20265,100.005,140.005,060.005,140.004,990.870.98%42,100
Jan 29, 20265,130.005,130.005,030.005,090.004,942.32-0.59%42,800
Jan 28, 20265,180.005,350.005,100.005,120.004,971.450.79%97,100
Jan 27, 20265,010.005,090.004,990.005,080.004,932.611.20%31,600
Jan 26, 20265,010.005,020.004,985.005,020.004,874.350.40%40,600
Jan 23, 20265,030.005,050.004,995.005,000.004,854.93-0.60%24,600
Jan 22, 20265,030.005,040.004,980.005,030.004,884.060.60%38,800
Jan 21, 20265,050.005,070.004,995.005,000.004,854.93-1.96%43,900
Jan 20, 20265,040.005,110.005,000.005,100.004,952.032.00%49,000
Jan 19, 20264,980.005,030.004,955.005,000.004,854.930.81%42,700
Jan 16, 20264,935.004,970.004,910.004,960.004,816.090.51%22,200
Jan 15, 20264,910.004,950.004,905.004,935.004,791.820.10%31,600
Jan 14, 20264,890.004,930.004,875.004,930.004,786.960.82%38,600
Jan 13, 20264,970.004,970.004,890.004,890.004,748.12-1.21%55,500
Jan 9, 20264,960.004,975.004,930.004,950.004,806.380.61%21,900
Jan 8, 20264,965.004,975.004,920.004,920.004,777.25-0.40%24,100
Jan 7, 20264,950.004,990.004,940.004,940.004,796.67-0.10%40,900
Jan 6, 20264,880.004,955.004,880.004,945.004,801.531.54%31,100
Jan 5, 20264,880.004,910.004,850.004,870.004,728.70-0.10%28,600
Dec 30, 20254,885.004,930.004,870.004,875.004,733.56-0.51%24,400
Dec 29, 20254,885.004,905.004,855.004,900.004,757.830.41%32,800
Dec 26, 20254,870.004,880.004,855.004,880.004,738.410.62%20,700
Dec 25, 20254,870.004,870.004,840.004,850.004,709.28-0.31%13,900
Dec 24, 20254,850.004,870.004,835.004,865.004,723.850.31%21,000
Dec 23, 20254,760.004,865.004,760.004,850.004,709.282.21%38,000
Dec 22, 20254,745.004,760.004,720.004,745.004,607.330.11%18,600
Dec 19, 20254,745.004,750.004,710.004,740.004,602.48-25,300
Dec 18, 20254,690.004,740.004,685.004,740.004,602.481.39%39,500
Dec 17, 20254,670.004,690.004,645.004,675.004,539.360.21%24,200
Dec 16, 20254,675.004,690.004,660.004,665.004,529.650.21%29,600
Dec 15, 20254,615.004,660.004,615.004,655.004,519.941.09%43,200
Dec 12, 20254,580.004,605.004,570.004,605.004,471.391.54%65,900
Dec 11, 20254,630.004,640.004,535.004,535.004,403.42-2.05%46,100
Dec 10, 20254,610.004,630.004,605.004,630.004,495.670.54%14,500
Dec 9, 20254,670.004,670.004,600.004,605.004,471.39-1.39%16,800
Dec 8, 20254,590.004,670.004,580.004,670.004,534.511.74%35,400
Dec 5, 20254,625.004,625.004,580.004,590.004,456.83-0.54%31,800
Dec 4, 20254,635.004,635.004,600.004,615.004,481.10-32,100
Dec 3, 20254,665.004,665.004,610.004,615.004,481.10-0.97%27,300
Dec 2, 20254,765.004,765.004,660.004,660.004,524.80-1.38%34,100
Dec 1, 20254,810.004,830.004,710.004,725.004,587.91-1.56%45,700