Kyodo Public Relations Co., Ltd. (TYO:2436)
Japan
· Delayed Price · Currency is JPY 986.00
+7.00 (0.72%)
Apr 28, 2026, 3:30 PM JST
Kyodo Public Relations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 979.00 | 990.00 | 966.00 | 986.00 | 986.00 | 0.72% | 3,600 |
| Apr 27, 2026 | 965.00 | 979.00 | 950.00 | 979.00 | 979.00 | 1.45% | 12,100 |
| Apr 24, 2026 | 964.00 | 965.00 | 955.00 | 965.00 | 965.00 | 0.10% | 7,000 |
| Apr 23, 2026 | 980.00 | 989.00 | 960.00 | 964.00 | 964.00 | -1.83% | 9,100 |
| Apr 22, 2026 | 988.00 | 999.00 | 980.00 | 982.00 | 982.00 | -0.61% | 6,000 |
| Apr 21, 2026 | 985.00 | 995.00 | 961.00 | 988.00 | 988.00 | 0.30% | 9,100 |
| Apr 20, 2026 | 987.00 | 1,005.00 | 975.00 | 985.00 | 985.00 | -0.20% | 9,700 |
| Apr 17, 2026 | 989.00 | 1,000.00 | 981.00 | 987.00 | 987.00 | 0.10% | 5,000 |
| Apr 16, 2026 | 997.00 | 1,000.00 | 985.00 | 986.00 | 986.00 | -0.90% | 5,300 |
| Apr 15, 2026 | 985.00 | 996.00 | 985.00 | 995.00 | 995.00 | 1.02% | 3,400 |
| Apr 14, 2026 | 986.00 | 990.00 | 985.00 | 985.00 | 985.00 | -0.10% | 2,700 |
| Apr 13, 2026 | 1,000.00 | 1,000.00 | 986.00 | 986.00 | 986.00 | -1.40% | 8,800 |
| Apr 10, 2026 | 999.00 | 1,004.00 | 999.00 | 1,000.00 | 1,000.00 | 0.10% | 4,500 |
| Apr 9, 2026 | 1,003.00 | 1,020.00 | 996.00 | 999.00 | 999.00 | -0.99% | 7,200 |
| Apr 8, 2026 | 1,001.00 | 1,025.00 | 1,001.00 | 1,009.00 | 1,009.00 | 1.10% | 5,100 |
| Apr 7, 2026 | 1,012.00 | 1,030.00 | 996.00 | 998.00 | 998.00 | -2.16% | 7,300 |
| Apr 6, 2026 | 1,040.00 | 1,040.00 | 1,012.00 | 1,020.00 | 1,020.00 | 0.29% | 4,700 |
| Apr 3, 2026 | 1,025.00 | 1,030.00 | 1,005.00 | 1,017.00 | 1,017.00 | -0.10% | 9,100 |
| Apr 2, 2026 | 1,011.00 | 1,020.00 | 988.00 | 1,018.00 | 1,018.00 | 1.60% | 12,900 |
| Apr 1, 2026 | 998.00 | 1,015.00 | 991.00 | 1,002.00 | 1,002.00 | 1.83% | 16,400 |
| Mar 31, 2026 | 997.00 | 1,020.00 | 984.00 | 984.00 | 984.00 | -1.30% | 16,000 |
| Mar 30, 2026 | 966.00 | 1,035.00 | 965.00 | 997.00 | 997.00 | 0.20% | 11,300 |
| Mar 27, 2026 | 990.00 | 1,040.00 | 990.00 | 995.00 | 995.00 | -1.49% | 7,100 |
| Mar 26, 2026 | 1,000.00 | 1,013.00 | 984.00 | 1,010.00 | 1,010.00 | 1.00% | 7,500 |
| Mar 25, 2026 | 992.00 | 1,009.00 | 986.00 | 1,000.00 | 1,000.00 | 2.04% | 10,900 |
| Mar 24, 2026 | 990.00 | 992.00 | 947.00 | 980.00 | 980.00 | 0.31% | 11,400 |
| Mar 23, 2026 | 990.00 | 1,000.00 | 964.00 | 977.00 | 977.00 | -2.30% | 22,600 |
| Mar 19, 2026 | 1,013.00 | 1,028.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.72% | 36,300 |
| Mar 18, 2026 | 1,052.00 | 1,052.00 | 1,020.00 | 1,028.00 | 1,028.00 | -1.81% | 24,400 |
| Mar 17, 2026 | 1,054.00 | 1,054.00 | 1,045.00 | 1,047.00 | 1,047.00 | -0.29% | 20,600 |
| Mar 16, 2026 | 1,033.00 | 1,052.00 | 1,030.00 | 1,050.00 | 1,050.00 | 4.48% | 35,300 |
| Mar 13, 2026 | 1,017.00 | 1,020.00 | 1,004.00 | 1,005.00 | 1,005.00 | -1.18% | 8,600 |
| Mar 12, 2026 | 1,016.00 | 1,045.00 | 1,001.00 | 1,017.00 | 1,017.00 | 0.10% | 5,500 |
| Mar 11, 2026 | 1,031.00 | 1,036.00 | 1,016.00 | 1,016.00 | 1,016.00 | -0.29% | 6,600 |
| Mar 10, 2026 | 1,025.00 | 1,025.00 | 1,012.00 | 1,019.00 | 1,019.00 | 0.89% | 10,400 |
| Mar 9, 2026 | 1,012.00 | 1,039.00 | 977.00 | 1,010.00 | 1,010.00 | -2.79% | 12,800 |
| Mar 6, 2026 | 1,000.00 | 1,050.00 | 993.00 | 1,039.00 | 1,039.00 | 2.47% | 5,100 |
| Mar 5, 2026 | 1,005.00 | 1,014.00 | 975.00 | 1,014.00 | 1,014.00 | 4.00% | 9,900 |
| Mar 4, 2026 | 981.00 | 994.00 | 960.00 | 975.00 | 975.00 | -2.01% | 15,200 |
| Mar 3, 2026 | 1,023.00 | 1,023.00 | 995.00 | 995.00 | 995.00 | -2.16% | 10,200 |
| Mar 2, 2026 | 1,001.00 | 1,019.00 | 1,000.00 | 1,017.00 | 1,017.00 | -0.68% | 6,000 |
| Feb 27, 2026 | 1,003.00 | 1,035.00 | 1,003.00 | 1,024.00 | 1,024.00 | 2.09% | 9,700 |
| Feb 26, 2026 | 992.00 | 1,019.00 | 990.00 | 1,003.00 | 1,003.00 | 1.42% | 10,400 |
| Feb 25, 2026 | 1,021.00 | 1,021.00 | 988.00 | 989.00 | 989.00 | -3.13% | 15,100 |
| Feb 24, 2026 | 1,015.00 | 1,057.00 | 1,000.00 | 1,021.00 | 1,021.00 | -0.39% | 18,500 |
| Feb 20, 2026 | 1,049.00 | 1,049.00 | 1,021.00 | 1,025.00 | 1,025.00 | -2.47% | 19,900 |
| Feb 19, 2026 | 1,047.00 | 1,059.00 | 1,034.00 | 1,051.00 | 1,051.00 | 0.38% | 6,200 |
| Feb 18, 2026 | 1,050.00 | 1,055.00 | 1,031.00 | 1,047.00 | 1,047.00 | -0.19% | 7,400 |
| Feb 17, 2026 | 1,050.00 | 1,056.00 | 1,026.00 | 1,049.00 | 1,049.00 | -0.10% | 16,600 |
| Feb 16, 2026 | 1,051.00 | 1,051.00 | 1,010.00 | 1,050.00 | 1,050.00 | 2.84% | 15,400 |
| Feb 13, 2026 | 1,097.00 | 1,097.00 | 984.00 | 1,021.00 | 1,021.00 | 4.50% | 50,000 |
| Feb 12, 2026 | 957.00 | 996.00 | 956.00 | 977.00 | 977.00 | 1.88% | 14,500 |
| Feb 10, 2026 | 952.00 | 981.00 | 940.00 | 959.00 | 959.00 | 0.63% | 7,700 |
| Feb 9, 2026 | 984.00 | 984.00 | 953.00 | 953.00 | 953.00 | -4.60% | 13,700 |
| Feb 6, 2026 | 1,000.00 | 1,007.00 | 971.00 | 999.00 | 999.00 | 0.10% | 7,200 |
| Feb 5, 2026 | 991.00 | 998.00 | 960.00 | 998.00 | 998.00 | -0.10% | 9,800 |
| Feb 4, 2026 | 1,028.00 | 1,028.00 | 976.00 | 999.00 | 999.00 | -3.10% | 18,000 |
| Feb 3, 2026 | 1,018.00 | 1,031.00 | 1,018.00 | 1,031.00 | 1,031.00 | 0.29% | 2,900 |
| Feb 2, 2026 | 1,017.00 | 1,028.00 | 1,017.00 | 1,028.00 | 1,028.00 | 1.78% | 1,400 |
| Jan 30, 2026 | 1,025.00 | 1,029.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.27% | 7,100 |
| Jan 29, 2026 | 1,020.00 | 1,046.00 | 1,013.00 | 1,023.00 | 1,023.00 | -0.49% | 2,600 |
| Jan 28, 2026 | 1,030.00 | 1,043.00 | 1,028.00 | 1,028.00 | 1,028.00 | -0.19% | 1,500 |
| Jan 27, 2026 | 1,030.00 | 1,052.00 | 1,022.00 | 1,030.00 | 1,030.00 | 0.78% | 2,000 |
| Jan 26, 2026 | 1,043.00 | 1,045.00 | 1,022.00 | 1,022.00 | 1,022.00 | -1.83% | 2,600 |
| Jan 23, 2026 | 1,044.00 | 1,049.00 | 1,020.00 | 1,041.00 | 1,041.00 | 1.26% | 4,100 |
| Jan 22, 2026 | 1,035.00 | 1,035.00 | 1,011.00 | 1,028.00 | 1,028.00 | -0.68% | 3,300 |
| Jan 21, 2026 | 1,020.00 | 1,045.00 | 1,015.00 | 1,035.00 | 1,035.00 | 0.68% | 7,300 |
| Jan 20, 2026 | 1,027.00 | 1,044.00 | 1,012.00 | 1,028.00 | 1,028.00 | 0.10% | 3,300 |
| Jan 19, 2026 | 1,025.00 | 1,034.00 | 1,006.00 | 1,027.00 | 1,027.00 | 0.20% | 4,700 |
| Jan 16, 2026 | 1,033.00 | 1,038.00 | 1,013.00 | 1,025.00 | 1,025.00 | - | 6,000 |
| Jan 15, 2026 | 1,035.00 | 1,036.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.49% | 4,500 |
| Jan 14, 2026 | 1,039.00 | 1,039.00 | 1,014.00 | 1,030.00 | 1,030.00 | -0.48% | 18,200 |
| Jan 13, 2026 | 1,030.00 | 1,103.00 | 1,020.00 | 1,035.00 | 1,035.00 | 4.02% | 29,700 |
| Jan 9, 2026 | 1,018.00 | 1,018.00 | 995.00 | 995.00 | 995.00 | -1.49% | 3,000 |
| Jan 8, 2026 | 1,010.00 | 1,017.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.69% | 4,400 |
| Jan 7, 2026 | 987.00 | 1,017.00 | 987.00 | 1,017.00 | 1,017.00 | 2.11% | 7,400 |
| Jan 6, 2026 | 1,004.00 | 1,019.00 | 992.00 | 996.00 | 996.00 | -0.40% | 8,400 |
| Jan 5, 2026 | 995.00 | 1,018.00 | 991.00 | 1,000.00 | 1,000.00 | 0.91% | 8,300 |
| Dec 30, 2025 | 981.00 | 995.00 | 981.00 | 991.00 | 991.00 | 1.02% | 3,300 |
| Dec 29, 2025 | 994.00 | 1,013.00 | 968.00 | 981.00 | 981.00 | -3.35% | 13,800 |
| Dec 26, 2025 | 999.00 | 1,015.00 | 986.00 | 1,015.00 | 1,001.00 | 1.60% | 9,900 |
| Dec 25, 2025 | 984.00 | 999.00 | 982.00 | 999.00 | 985.22 | 1.94% | 3,600 |
| Dec 24, 2025 | 973.00 | 980.00 | 967.00 | 980.00 | 966.48 | 1.34% | 3,100 |
| Dec 23, 2025 | 971.00 | 972.00 | 967.00 | 967.00 | 953.66 | -0.31% | 10,400 |
| Dec 22, 2025 | 981.00 | 981.00 | 968.00 | 970.00 | 956.62 | 0.21% | 3,700 |
| Dec 19, 2025 | 973.00 | 976.00 | 956.00 | 968.00 | 954.65 | -0.51% | 7,700 |
| Dec 18, 2025 | 967.00 | 973.00 | 964.00 | 973.00 | 959.58 | 0.93% | 1,000 |
| Dec 17, 2025 | 959.00 | 980.00 | 959.00 | 964.00 | 950.70 | 0.63% | 20,000 |
| Dec 16, 2025 | 984.00 | 984.00 | 958.00 | 958.00 | 944.79 | -2.64% | 3,700 |
| Dec 15, 2025 | 963.00 | 987.00 | 960.00 | 984.00 | 970.43 | 1.65% | 8,000 |
| Dec 12, 2025 | 957.00 | 987.00 | 942.00 | 968.00 | 954.65 | 1.04% | 6,300 |
| Dec 11, 2025 | 975.00 | 980.00 | 940.00 | 958.00 | 944.79 | -0.83% | 3,900 |
| Dec 10, 2025 | 991.00 | 991.00 | 942.00 | 966.00 | 952.68 | -3.21% | 7,200 |
| Dec 9, 2025 | 1,010.00 | 1,010.00 | 980.00 | 998.00 | 984.23 | -0.30% | 5,700 |
| Dec 8, 2025 | 1,007.00 | 1,026.00 | 956.00 | 1,001.00 | 987.19 | -0.30% | 32,600 |
| Dec 5, 2025 | 940.00 | 1,009.00 | 940.00 | 1,004.00 | 990.15 | 6.81% | 49,600 |
| Dec 4, 2025 | 925.00 | 963.00 | 925.00 | 940.00 | 927.03 | 2.17% | 23,400 |
| Dec 3, 2025 | 900.00 | 961.00 | 900.00 | 920.00 | 907.31 | 2.22% | 31,300 |
| Dec 2, 2025 | 867.00 | 919.00 | 865.00 | 900.00 | 887.59 | 3.69% | 17,600 |
| Dec 1, 2025 | 860.00 | 894.00 | 855.00 | 868.00 | 856.03 | 0.93% | 17,500 |