Kyowanissei Co.,Ltd. (TYO:1981)
Japan
· Delayed Price · Currency is JPY 1,417.00
+13.00 (0.93%)
Apr 28, 2026, 3:24 PM JST
Kyowanissei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,404.00 | 1,425.00 | 1,403.00 | 1,417.00 | 1,417.00 | 0.93% | 5,200 |
| Apr 27, 2026 | 1,413.00 | 1,413.00 | 1,404.00 | 1,404.00 | 1,404.00 | -1.13% | 2,000 |
| Apr 24, 2026 | 1,416.00 | 1,420.00 | 1,407.00 | 1,420.00 | 1,420.00 | - | 2,700 |
| Apr 23, 2026 | 1,418.00 | 1,425.00 | 1,415.00 | 1,420.00 | 1,420.00 | -0.35% | 2,200 |
| Apr 22, 2026 | 1,419.00 | 1,425.00 | 1,417.00 | 1,425.00 | 1,425.00 | -0.14% | 2,300 |
| Apr 21, 2026 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | -0.07% | 300 |
| Apr 20, 2026 | 1,418.00 | 1,428.00 | 1,418.00 | 1,428.00 | 1,428.00 | 0.21% | 1,200 |
| Apr 17, 2026 | 1,417.00 | 1,425.00 | 1,415.00 | 1,425.00 | 1,425.00 | 0.07% | 4,100 |
| Apr 16, 2026 | 1,425.00 | 1,426.00 | 1,417.00 | 1,424.00 | 1,424.00 | -0.07% | 1,800 |
| Apr 15, 2026 | 1,418.00 | 1,427.00 | 1,417.00 | 1,425.00 | 1,425.00 | 0.28% | 2,400 |
| Apr 14, 2026 | 1,416.00 | 1,423.00 | 1,416.00 | 1,421.00 | 1,421.00 | 0.21% | 1,600 |
| Apr 13, 2026 | 1,420.00 | 1,424.00 | 1,418.00 | 1,418.00 | 1,418.00 | -0.70% | 1,100 |
| Apr 10, 2026 | 1,426.00 | 1,429.00 | 1,421.00 | 1,428.00 | 1,428.00 | 0.14% | 1,600 |
| Apr 9, 2026 | 1,426.00 | 1,428.00 | 1,420.00 | 1,426.00 | 1,426.00 | -0.21% | 1,300 |
| Apr 8, 2026 | 1,430.00 | 1,430.00 | 1,424.00 | 1,429.00 | 1,429.00 | 0.70% | 5,600 |
| Apr 7, 2026 | 1,423.00 | 1,427.00 | 1,419.00 | 1,419.00 | 1,419.00 | -0.21% | 2,400 |
| Apr 6, 2026 | 1,416.00 | 1,427.00 | 1,416.00 | 1,422.00 | 1,422.00 | 0.49% | 3,600 |
| Apr 3, 2026 | 1,410.00 | 1,415.00 | 1,403.00 | 1,415.00 | 1,415.00 | 0.35% | 6,900 |
| Apr 2, 2026 | 1,408.00 | 1,415.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.14% | 4,700 |
| Apr 1, 2026 | 1,407.00 | 1,411.00 | 1,401.00 | 1,408.00 | 1,408.00 | 1.73% | 8,500 |
| Mar 31, 2026 | 1,383.00 | 1,395.00 | 1,377.00 | 1,384.00 | 1,384.00 | 0.07% | 8,900 |
| Mar 30, 2026 | 1,384.00 | 1,385.00 | 1,368.00 | 1,383.00 | 1,383.00 | -2.26% | 17,300 |
| Mar 27, 2026 | 1,410.00 | 1,429.00 | 1,410.00 | 1,415.00 | 1,370.00 | 0.14% | 12,000 |
| Mar 26, 2026 | 1,413.00 | 1,414.00 | 1,411.00 | 1,413.00 | 1,368.06 | -0.07% | 9,300 |
| Mar 25, 2026 | 1,420.00 | 1,421.00 | 1,410.00 | 1,414.00 | 1,369.03 | 0.28% | 25,800 |
| Mar 24, 2026 | 1,407.00 | 1,417.00 | 1,406.00 | 1,410.00 | 1,365.16 | -4.54% | 108,600 |
| Mar 23, 2026 | 1,499.00 | 1,506.00 | 1,477.00 | 1,477.00 | 1,430.03 | -4.03% | 14,200 |
| Mar 19, 2026 | 1,550.00 | 1,550.00 | 1,539.00 | 1,539.00 | 1,490.06 | -1.09% | 5,000 |
| Mar 18, 2026 | 1,551.00 | 1,557.00 | 1,541.00 | 1,556.00 | 1,506.52 | 0.65% | 5,700 |
| Mar 17, 2026 | 1,550.00 | 1,555.00 | 1,546.00 | 1,546.00 | 1,496.83 | -0.45% | 1,300 |
| Mar 16, 2026 | 1,550.00 | 1,553.00 | 1,530.00 | 1,553.00 | 1,503.61 | -0.70% | 2,400 |
| Mar 13, 2026 | 1,547.00 | 1,568.00 | 1,546.00 | 1,564.00 | 1,514.26 | -4.46% | 4,000 |
| Mar 12, 2026 | 1,625.00 | 1,637.00 | 1,624.00 | 1,637.00 | 1,584.94 | 0.43% | 1,700 |
| Mar 11, 2026 | 1,599.00 | 1,630.00 | 1,590.00 | 1,630.00 | 1,578.16 | - | 1,000 |
| Mar 10, 2026 | 1,590.00 | 1,630.00 | 1,590.00 | 1,630.00 | 1,578.16 | 4.49% | 1,100 |
| Mar 9, 2026 | 1,546.00 | 1,594.00 | 1,543.00 | 1,560.00 | 1,510.39 | -2.19% | 2,600 |
| Mar 6, 2026 | 1,554.00 | 1,600.00 | 1,554.00 | 1,595.00 | 1,544.28 | 0.06% | 16,100 |
| Mar 5, 2026 | 1,585.00 | 1,630.00 | 1,585.00 | 1,594.00 | 1,543.31 | 0.95% | 1,300 |
| Mar 4, 2026 | 1,610.00 | 1,629.00 | 1,545.00 | 1,579.00 | 1,528.78 | -2.65% | 7,000 |
| Mar 3, 2026 | 1,637.00 | 1,645.00 | 1,620.00 | 1,622.00 | 1,570.42 | -3.05% | 600 |
| Mar 2, 2026 | 1,679.00 | 1,679.00 | 1,673.00 | 1,673.00 | 1,619.80 | -0.36% | 700 |
| Feb 27, 2026 | 1,680.00 | 1,700.00 | 1,679.00 | 1,679.00 | 1,625.60 | -0.65% | 2,100 |
| Feb 26, 2026 | 1,628.00 | 1,690.00 | 1,628.00 | 1,690.00 | 1,636.25 | 3.62% | 1,600 |
| Feb 25, 2026 | 1,641.00 | 1,646.00 | 1,630.00 | 1,631.00 | 1,579.13 | - | 1,900 |
| Feb 24, 2026 | 1,638.00 | 1,644.00 | 1,622.00 | 1,631.00 | 1,579.13 | -0.43% | 1,400 |
| Feb 20, 2026 | 1,636.00 | 1,642.00 | 1,629.00 | 1,638.00 | 1,585.91 | 0.12% | 1,400 |
| Feb 19, 2026 | 1,650.00 | 1,650.00 | 1,603.00 | 1,636.00 | 1,583.97 | 0.80% | 3,300 |
| Feb 18, 2026 | 1,625.00 | 1,626.00 | 1,601.00 | 1,623.00 | 1,571.39 | -0.18% | 2,500 |
| Feb 17, 2026 | 1,616.00 | 1,630.00 | 1,595.00 | 1,626.00 | 1,574.29 | 2.26% | 5,900 |
| Feb 16, 2026 | 1,610.00 | 1,620.00 | 1,590.00 | 1,590.00 | 1,539.43 | -0.56% | 5,600 |
| Feb 13, 2026 | 1,660.00 | 1,660.00 | 1,590.00 | 1,599.00 | 1,548.15 | -1.30% | 5,500 |
| Feb 12, 2026 | 1,619.00 | 1,629.00 | 1,606.00 | 1,620.00 | 1,568.48 | 0.62% | 3,900 |
| Feb 10, 2026 | 1,580.00 | 1,693.00 | 1,575.00 | 1,610.00 | 1,558.80 | 2.88% | 6,200 |
| Feb 9, 2026 | 1,575.00 | 1,895.00 | 1,530.00 | 1,565.00 | 1,515.23 | 1.95% | 69,600 |
| Feb 6, 2026 | 1,531.00 | 1,535.00 | 1,531.00 | 1,535.00 | 1,486.18 | 0.59% | 200 |
| Feb 5, 2026 | 1,557.00 | 1,560.00 | 1,526.00 | 1,526.00 | 1,477.47 | -0.91% | 1,700 |
| Feb 4, 2026 | 1,543.00 | 1,544.00 | 1,530.00 | 1,540.00 | 1,491.02 | -0.19% | 2,100 |
| Feb 3, 2026 | 1,553.00 | 1,554.00 | 1,543.00 | 1,543.00 | 1,493.93 | -0.39% | 600 |
| Feb 2, 2026 | 1,546.00 | 1,549.00 | 1,538.00 | 1,549.00 | 1,499.74 | 0.26% | 800 |
| Jan 30, 2026 | 1,564.00 | 1,564.00 | 1,534.00 | 1,545.00 | 1,495.87 | -0.26% | 4,200 |
| Jan 29, 2026 | 1,545.00 | 1,549.00 | 1,523.00 | 1,549.00 | 1,499.74 | 1.04% | 4,500 |
| Jan 28, 2026 | 1,569.00 | 1,569.00 | 1,525.00 | 1,533.00 | 1,484.25 | -3.34% | 6,800 |
| Jan 27, 2026 | 1,570.00 | 1,589.00 | 1,521.00 | 1,586.00 | 1,535.56 | 0.70% | 12,100 |
| Jan 26, 2026 | 1,617.00 | 1,617.00 | 1,566.00 | 1,575.00 | 1,524.91 | -1.99% | 10,200 |
| Jan 23, 2026 | 1,637.00 | 1,650.00 | 1,593.00 | 1,607.00 | 1,555.89 | -1.77% | 6,700 |
| Jan 22, 2026 | 1,636.00 | 1,666.00 | 1,628.00 | 1,636.00 | 1,583.97 | 0.49% | 2,900 |
| Jan 21, 2026 | 1,670.00 | 1,670.00 | 1,627.00 | 1,628.00 | 1,576.23 | -0.12% | 1,300 |
| Jan 19, 2026 | 1,629.00 | 1,650.00 | 1,629.00 | 1,630.00 | 1,578.16 | 0.18% | 1,000 |
| Jan 16, 2026 | 1,625.00 | 1,654.00 | 1,623.00 | 1,627.00 | 1,575.26 | 0.12% | 2,500 |
| Jan 15, 2026 | 1,623.00 | 1,630.00 | 1,615.00 | 1,625.00 | 1,573.32 | 0.18% | 2,100 |
| Jan 14, 2026 | 1,654.00 | 1,654.00 | 1,620.00 | 1,622.00 | 1,570.42 | -1.28% | 1,500 |
| Jan 13, 2026 | 1,637.00 | 1,643.00 | 1,633.00 | 1,643.00 | 1,590.75 | 1.36% | 900 |
| Jan 9, 2026 | 1,602.00 | 1,621.00 | 1,602.00 | 1,621.00 | 1,569.45 | -0.80% | 1,700 |
| Jan 8, 2026 | 1,620.00 | 1,634.00 | 1,620.00 | 1,634.00 | 1,582.04 | -0.06% | 200 |
| Jan 7, 2026 | 1,613.00 | 1,635.00 | 1,613.00 | 1,635.00 | 1,583.00 | 1.49% | 300 |
| Jan 6, 2026 | 1,625.00 | 1,630.00 | 1,600.00 | 1,611.00 | 1,559.77 | 1.64% | 3,400 |
| Jan 5, 2026 | 1,583.00 | 1,598.00 | 1,583.00 | 1,585.00 | 1,534.59 | 0.13% | 2,800 |
| Dec 30, 2025 | 1,596.00 | 1,596.00 | 1,583.00 | 1,583.00 | 1,532.66 | 0.83% | 1,100 |
| Dec 29, 2025 | 1,566.00 | 1,580.00 | 1,565.00 | 1,570.00 | 1,520.07 | 0.32% | 4,300 |
| Dec 26, 2025 | 1,577.00 | 1,577.00 | 1,565.00 | 1,565.00 | 1,515.23 | -1.07% | 1,100 |
| Dec 25, 2025 | 1,576.00 | 1,582.00 | 1,576.00 | 1,582.00 | 1,531.69 | 0.32% | 300 |
| Dec 24, 2025 | 1,573.00 | 1,581.00 | 1,573.00 | 1,577.00 | 1,526.85 | 0.25% | 1,500 |
| Dec 23, 2025 | 1,582.00 | 1,584.00 | 1,570.00 | 1,573.00 | 1,522.98 | -0.57% | 3,500 |
| Dec 22, 2025 | 1,563.00 | 1,582.00 | 1,563.00 | 1,582.00 | 1,531.69 | 1.54% | 200 |
| Dec 19, 2025 | 1,582.00 | 1,582.00 | 1,558.00 | 1,558.00 | 1,508.45 | -0.76% | 500 |
| Dec 16, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,520.07 | - | 100 |
| Dec 11, 2025 | 1,590.00 | 1,590.00 | 1,570.00 | 1,570.00 | 1,520.07 | -0.95% | 700 |
| Dec 10, 2025 | 1,574.00 | 1,585.00 | 1,574.00 | 1,585.00 | 1,534.59 | 0.32% | 200 |
| Dec 9, 2025 | 1,618.00 | 1,618.00 | 1,580.00 | 1,580.00 | 1,529.75 | -2.35% | 5,800 |
| Dec 8, 2025 | 1,593.00 | 1,618.00 | 1,586.00 | 1,618.00 | 1,566.54 | 2.34% | 1,400 |
| Dec 5, 2025 | 1,597.00 | 1,597.00 | 1,570.00 | 1,581.00 | 1,530.72 | 0.70% | 1,600 |
| Dec 4, 2025 | 1,573.00 | 1,595.00 | 1,570.00 | 1,570.00 | 1,520.07 | 1.55% | 600 |
| Dec 3, 2025 | 1,588.00 | 1,588.00 | 1,502.00 | 1,546.00 | 1,496.83 | -2.77% | 8,600 |
| Dec 2, 2025 | 1,569.00 | 1,620.00 | 1,569.00 | 1,590.00 | 1,539.43 | 0.82% | 1,800 |
| Dec 1, 2025 | 1,628.00 | 1,628.00 | 1,577.00 | 1,577.00 | 1,526.85 | -3.13% | 2,500 |
| Nov 28, 2025 | 1,580.00 | 1,629.00 | 1,580.00 | 1,628.00 | 1,576.23 | 3.04% | 2,400 |
| Nov 27, 2025 | 1,575.00 | 1,580.00 | 1,575.00 | 1,580.00 | 1,529.75 | 2.20% | 400 |
| Nov 26, 2025 | 1,549.00 | 1,599.00 | 1,546.00 | 1,546.00 | 1,496.83 | 0.52% | 900 |
| Nov 25, 2025 | 1,541.00 | 1,541.00 | 1,534.00 | 1,538.00 | 1,489.09 | 0.20% | 1,000 |
| Nov 21, 2025 | 1,526.00 | 1,535.00 | 1,526.00 | 1,535.00 | 1,486.18 | -0.26% | 200 |