Kyowanissei Co.,Ltd. (TYO:1981)
Japan
· Delayed Price · Currency is JPY 1,610.00
+50.00 (3.21%)
Mar 10, 2026, 12:31 PM JST
Kyowanissei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,546.00 | 1,594.00 | 1,543.00 | 1,560.00 | 1,560.00 | -2.19% | 2,600 |
| Mar 6, 2026 | 1,554.00 | 1,600.00 | 1,554.00 | 1,595.00 | 1,595.00 | 0.06% | 16,100 |
| Mar 5, 2026 | 1,585.00 | 1,630.00 | 1,585.00 | 1,594.00 | 1,594.00 | 0.95% | 1,300 |
| Mar 4, 2026 | 1,610.00 | 1,629.00 | 1,545.00 | 1,579.00 | 1,579.00 | -2.65% | 7,000 |
| Mar 3, 2026 | 1,637.00 | 1,645.00 | 1,620.00 | 1,622.00 | 1,622.00 | -3.05% | 600 |
| Mar 2, 2026 | 1,679.00 | 1,679.00 | 1,673.00 | 1,673.00 | 1,673.00 | -0.36% | 700 |
| Feb 27, 2026 | 1,680.00 | 1,700.00 | 1,679.00 | 1,679.00 | 1,679.00 | -0.65% | 2,100 |
| Feb 26, 2026 | 1,628.00 | 1,690.00 | 1,628.00 | 1,690.00 | 1,690.00 | 3.62% | 1,600 |
| Feb 25, 2026 | 1,641.00 | 1,646.00 | 1,630.00 | 1,631.00 | 1,631.00 | - | 1,900 |
| Feb 24, 2026 | 1,638.00 | 1,644.00 | 1,622.00 | 1,631.00 | 1,631.00 | -0.43% | 1,400 |
| Feb 20, 2026 | 1,636.00 | 1,642.00 | 1,629.00 | 1,638.00 | 1,638.00 | 0.12% | 1,400 |
| Feb 19, 2026 | 1,650.00 | 1,650.00 | 1,603.00 | 1,636.00 | 1,636.00 | 0.80% | 3,300 |
| Feb 18, 2026 | 1,625.00 | 1,626.00 | 1,601.00 | 1,623.00 | 1,623.00 | -0.18% | 2,500 |
| Feb 17, 2026 | 1,616.00 | 1,630.00 | 1,595.00 | 1,626.00 | 1,626.00 | 2.26% | 5,900 |
| Feb 16, 2026 | 1,610.00 | 1,620.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.56% | 5,600 |
| Feb 13, 2026 | 1,660.00 | 1,660.00 | 1,590.00 | 1,599.00 | 1,599.00 | -1.30% | 5,500 |
| Feb 12, 2026 | 1,619.00 | 1,629.00 | 1,606.00 | 1,620.00 | 1,620.00 | 0.62% | 3,900 |
| Feb 10, 2026 | 1,580.00 | 1,693.00 | 1,575.00 | 1,610.00 | 1,610.00 | 2.88% | 6,200 |
| Feb 9, 2026 | 1,575.00 | 1,895.00 | 1,530.00 | 1,565.00 | 1,565.00 | 1.95% | 69,600 |
| Feb 6, 2026 | 1,531.00 | 1,535.00 | 1,531.00 | 1,535.00 | 1,535.00 | 0.59% | 200 |
| Feb 5, 2026 | 1,557.00 | 1,560.00 | 1,526.00 | 1,526.00 | 1,526.00 | -0.91% | 1,700 |
| Feb 4, 2026 | 1,543.00 | 1,544.00 | 1,530.00 | 1,540.00 | 1,540.00 | -0.19% | 2,100 |
| Feb 3, 2026 | 1,553.00 | 1,554.00 | 1,543.00 | 1,543.00 | 1,543.00 | -0.39% | 600 |
| Feb 2, 2026 | 1,546.00 | 1,549.00 | 1,538.00 | 1,549.00 | 1,549.00 | 0.26% | 800 |
| Jan 30, 2026 | 1,564.00 | 1,564.00 | 1,534.00 | 1,545.00 | 1,545.00 | -0.26% | 4,200 |
| Jan 29, 2026 | 1,545.00 | 1,549.00 | 1,523.00 | 1,549.00 | 1,549.00 | 1.04% | 4,500 |
| Jan 28, 2026 | 1,569.00 | 1,569.00 | 1,525.00 | 1,533.00 | 1,533.00 | -3.34% | 6,800 |
| Jan 27, 2026 | 1,570.00 | 1,589.00 | 1,521.00 | 1,586.00 | 1,586.00 | 0.70% | 12,100 |
| Jan 26, 2026 | 1,617.00 | 1,617.00 | 1,566.00 | 1,575.00 | 1,575.00 | -1.99% | 10,200 |
| Jan 23, 2026 | 1,637.00 | 1,650.00 | 1,593.00 | 1,607.00 | 1,607.00 | -1.77% | 6,700 |
| Jan 22, 2026 | 1,636.00 | 1,666.00 | 1,628.00 | 1,636.00 | 1,636.00 | 0.49% | 2,900 |
| Jan 21, 2026 | 1,670.00 | 1,670.00 | 1,627.00 | 1,628.00 | 1,628.00 | -0.12% | 1,300 |
| Jan 19, 2026 | 1,629.00 | 1,650.00 | 1,629.00 | 1,630.00 | 1,630.00 | 0.18% | 1,000 |
| Jan 16, 2026 | 1,625.00 | 1,654.00 | 1,623.00 | 1,627.00 | 1,627.00 | 0.12% | 2,500 |
| Jan 15, 2026 | 1,623.00 | 1,630.00 | 1,615.00 | 1,625.00 | 1,625.00 | 0.18% | 2,100 |
| Jan 14, 2026 | 1,654.00 | 1,654.00 | 1,620.00 | 1,622.00 | 1,622.00 | -1.28% | 1,500 |
| Jan 13, 2026 | 1,637.00 | 1,643.00 | 1,633.00 | 1,643.00 | 1,643.00 | 1.36% | 900 |
| Jan 9, 2026 | 1,602.00 | 1,621.00 | 1,602.00 | 1,621.00 | 1,621.00 | -0.80% | 1,700 |
| Jan 8, 2026 | 1,620.00 | 1,634.00 | 1,620.00 | 1,634.00 | 1,634.00 | -0.06% | 200 |
| Jan 7, 2026 | 1,613.00 | 1,635.00 | 1,613.00 | 1,635.00 | 1,635.00 | 1.49% | 300 |
| Jan 6, 2026 | 1,625.00 | 1,630.00 | 1,600.00 | 1,611.00 | 1,611.00 | 1.64% | 3,400 |
| Jan 5, 2026 | 1,583.00 | 1,598.00 | 1,583.00 | 1,585.00 | 1,585.00 | 0.13% | 2,800 |
| Dec 30, 2025 | 1,596.00 | 1,596.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.83% | 1,100 |
| Dec 29, 2025 | 1,566.00 | 1,580.00 | 1,565.00 | 1,570.00 | 1,570.00 | 0.32% | 4,300 |
| Dec 26, 2025 | 1,577.00 | 1,577.00 | 1,565.00 | 1,565.00 | 1,565.00 | -1.07% | 1,100 |
| Dec 25, 2025 | 1,576.00 | 1,582.00 | 1,576.00 | 1,582.00 | 1,582.00 | 0.32% | 300 |
| Dec 24, 2025 | 1,573.00 | 1,581.00 | 1,573.00 | 1,577.00 | 1,577.00 | 0.25% | 1,500 |
| Dec 23, 2025 | 1,582.00 | 1,584.00 | 1,570.00 | 1,573.00 | 1,573.00 | -0.57% | 3,500 |
| Dec 22, 2025 | 1,563.00 | 1,582.00 | 1,563.00 | 1,582.00 | 1,582.00 | 1.54% | 200 |
| Dec 19, 2025 | 1,582.00 | 1,582.00 | 1,558.00 | 1,558.00 | 1,558.00 | -0.76% | 500 |
| Dec 16, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | - | 100 |
| Dec 11, 2025 | 1,590.00 | 1,590.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.95% | 700 |
| Dec 10, 2025 | 1,574.00 | 1,585.00 | 1,574.00 | 1,585.00 | 1,585.00 | 0.32% | 200 |
| Dec 9, 2025 | 1,618.00 | 1,618.00 | 1,580.00 | 1,580.00 | 1,580.00 | -2.35% | 5,800 |
| Dec 8, 2025 | 1,593.00 | 1,618.00 | 1,586.00 | 1,618.00 | 1,618.00 | 2.34% | 1,400 |
| Dec 5, 2025 | 1,597.00 | 1,597.00 | 1,570.00 | 1,581.00 | 1,581.00 | 0.70% | 1,600 |
| Dec 4, 2025 | 1,573.00 | 1,595.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1.55% | 600 |
| Dec 3, 2025 | 1,588.00 | 1,588.00 | 1,502.00 | 1,546.00 | 1,546.00 | -2.77% | 8,600 |
| Dec 2, 2025 | 1,569.00 | 1,620.00 | 1,569.00 | 1,590.00 | 1,590.00 | 0.82% | 1,800 |
| Dec 1, 2025 | 1,628.00 | 1,628.00 | 1,577.00 | 1,577.00 | 1,577.00 | -3.13% | 2,500 |
| Nov 28, 2025 | 1,580.00 | 1,629.00 | 1,580.00 | 1,628.00 | 1,628.00 | 3.04% | 2,400 |
| Nov 27, 2025 | 1,575.00 | 1,580.00 | 1,575.00 | 1,580.00 | 1,580.00 | 2.20% | 400 |
| Nov 26, 2025 | 1,549.00 | 1,599.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.52% | 900 |
| Nov 25, 2025 | 1,541.00 | 1,541.00 | 1,534.00 | 1,538.00 | 1,538.00 | 0.20% | 1,000 |
| Nov 21, 2025 | 1,526.00 | 1,535.00 | 1,526.00 | 1,535.00 | 1,535.00 | -0.26% | 200 |
| Nov 20, 2025 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.92% | 100 |
| Nov 19, 2025 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.53% | 100 |
| Nov 18, 2025 | 1,539.00 | 1,539.00 | 1,510.00 | 1,517.00 | 1,517.00 | -2.57% | 1,800 |
| Nov 17, 2025 | 1,584.00 | 1,584.00 | 1,540.00 | 1,557.00 | 1,557.00 | -2.20% | 2,300 |
| Nov 14, 2025 | 1,568.00 | 1,604.00 | 1,568.00 | 1,592.00 | 1,592.00 | 0.19% | 300 |
| Nov 13, 2025 | 1,569.00 | 1,608.00 | 1,561.00 | 1,589.00 | 1,589.00 | 1.27% | 600 |
| Nov 12, 2025 | 1,597.00 | 1,597.00 | 1,535.00 | 1,569.00 | 1,569.00 | -2.06% | 1,700 |
| Nov 11, 2025 | 1,538.00 | 1,602.00 | 1,538.00 | 1,602.00 | 1,602.00 | 4.16% | 300 |
| Nov 10, 2025 | 1,526.00 | 1,538.00 | 1,526.00 | 1,538.00 | 1,538.00 | 0.33% | 300 |
| Nov 7, 2025 | 1,618.00 | 1,618.00 | 1,507.00 | 1,533.00 | 1,533.00 | -3.28% | 3,900 |
| Nov 6, 2025 | 1,610.00 | 1,625.00 | 1,585.00 | 1,585.00 | 1,585.00 | -2.46% | 1,100 |
| Nov 5, 2025 | 1,585.00 | 1,639.00 | 1,520.00 | 1,625.00 | 1,625.00 | 2.52% | 2,800 |
| Nov 4, 2025 | 1,641.00 | 1,649.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.13% | 5,200 |
| Oct 31, 2025 | 1,548.00 | 1,947.00 | 1,548.00 | 1,583.00 | 1,583.00 | 2.33% | 30,800 |
| Oct 30, 2025 | 1,556.00 | 1,557.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1.78% | 800 |
| Oct 29, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 100 |
| Oct 28, 2025 | 1,537.00 | 1,537.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.93% | 700 |
| Oct 27, 2025 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 0.07% | 100 |
| Oct 20, 2025 | 1,495.00 | 1,505.00 | 1,490.00 | 1,505.00 | 1,505.00 | 2.73% | 300 |
| Oct 14, 2025 | 1,480.00 | 1,480.00 | 1,425.00 | 1,465.00 | 1,465.00 | -1.21% | 1,800 |
| Oct 10, 2025 | 1,539.00 | 1,539.00 | 1,483.00 | 1,483.00 | 1,483.00 | -6.08% | 3,900 |
| Oct 8, 2025 | 1,556.00 | 1,579.00 | 1,556.00 | 1,579.00 | 1,579.00 | 0.38% | 400 |
| Oct 6, 2025 | 1,555.00 | 1,573.00 | 1,555.00 | 1,573.00 | 1,573.00 | 1.16% | 200 |
| Oct 3, 2025 | 1,550.00 | 1,595.00 | 1,550.00 | 1,555.00 | 1,555.00 | -3.72% | 800 |
| Oct 2, 2025 | 1,575.00 | 1,615.00 | 1,575.00 | 1,615.00 | 1,615.00 | - | 400 |
| Sep 30, 2025 | 1,655.00 | 1,655.00 | 1,615.00 | 1,615.00 | 1,615.00 | - | 2,100 |
| Sep 29, 2025 | 1,600.00 | 1,615.00 | 1,600.00 | 1,615.00 | 1,615.00 | - | 1,200 |
| Sep 26, 2025 | 1,580.00 | 1,615.00 | 1,580.00 | 1,615.00 | 1,615.00 | 4.80% | 1,100 |
| Sep 24, 2025 | 1,542.00 | 1,542.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.06% | 400 |
| Sep 19, 2025 | 1,558.00 | 1,558.00 | 1,525.00 | 1,540.00 | 1,540.00 | 1.45% | 1,900 |
| Sep 18, 2025 | 1,550.00 | 1,550.00 | 1,499.00 | 1,518.00 | 1,518.00 | -2.69% | 1,200 |
| Sep 17, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.45% | 100 |
| Sep 16, 2025 | 1,552.00 | 1,553.00 | 1,552.00 | 1,553.00 | 1,553.00 | 0.65% | 300 |
| Sep 11, 2025 | 1,542.00 | 1,543.00 | 1,542.00 | 1,543.00 | 1,543.00 | 0.19% | 200 |
| Sep 10, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.06% | 100 |