Kaitori Okoku Co., Ltd. (TYO:3181)
Japan
· Delayed Price · Currency is JPY 952.00
-6.00 (-0.63%)
Apr 30, 2026, 12:30 PM JST
Kaitori Okoku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 950.00 | 960.00 | 950.00 | 958.00 | 958.00 | -0.21% | 9,300 |
| Apr 27, 2026 | 964.00 | 969.00 | 960.00 | 960.00 | 960.00 | -0.72% | 12,900 |
| Apr 24, 2026 | 961.00 | 980.00 | 961.00 | 967.00 | 967.00 | 0.42% | 11,200 |
| Apr 23, 2026 | 985.00 | 986.00 | 960.00 | 963.00 | 963.00 | -2.43% | 15,800 |
| Apr 22, 2026 | 999.00 | 1,004.00 | 983.00 | 987.00 | 987.00 | -1.69% | 6,300 |
| Apr 21, 2026 | 990.00 | 1,005.00 | 987.00 | 1,004.00 | 1,004.00 | 1.11% | 7,900 |
| Apr 20, 2026 | 1,000.00 | 1,006.00 | 971.00 | 993.00 | 993.00 | - | 11,300 |
| Apr 17, 2026 | 1,005.00 | 1,008.00 | 989.00 | 993.00 | 993.00 | -1.10% | 16,900 |
| Apr 16, 2026 | 1,002.00 | 1,052.00 | 1,000.00 | 1,004.00 | 1,004.00 | 0.40% | 24,600 |
| Apr 15, 2026 | 983.00 | 1,019.00 | 970.00 | 1,000.00 | 1,000.00 | 2.56% | 51,200 |
| Apr 14, 2026 | 943.00 | 1,064.00 | 937.00 | 975.00 | 975.00 | 6.67% | 219,700 |
| Apr 13, 2026 | 919.00 | 920.00 | 910.00 | 914.00 | 914.00 | 0.11% | 4,600 |
| Apr 10, 2026 | 916.00 | 935.00 | 913.00 | 913.00 | 913.00 | -0.22% | 7,400 |
| Apr 9, 2026 | 913.00 | 915.00 | 900.00 | 915.00 | 915.00 | 0.99% | 3,400 |
| Apr 8, 2026 | 906.00 | 912.00 | 899.00 | 906.00 | 906.00 | 0.78% | 5,800 |
| Apr 7, 2026 | 906.00 | 915.00 | 881.00 | 899.00 | 899.00 | -0.55% | 10,600 |
| Apr 6, 2026 | 903.00 | 910.00 | 899.00 | 904.00 | 904.00 | 0.11% | 4,900 |
| Apr 3, 2026 | 910.00 | 916.00 | 900.00 | 903.00 | 903.00 | -0.77% | 3,100 |
| Apr 2, 2026 | 889.00 | 925.00 | 885.00 | 910.00 | 910.00 | 2.82% | 15,900 |
| Apr 1, 2026 | 886.00 | 888.00 | 880.00 | 885.00 | 885.00 | 0.68% | 1,800 |
| Mar 31, 2026 | 866.00 | 880.00 | 862.00 | 879.00 | 879.00 | 1.38% | 2,300 |
| Mar 30, 2026 | 881.00 | 889.00 | 866.00 | 867.00 | 867.00 | -1.59% | 7,200 |
| Mar 27, 2026 | 879.00 | 881.00 | 875.00 | 881.00 | 881.00 | 0.11% | 2,300 |
| Mar 26, 2026 | 878.00 | 880.00 | 874.00 | 880.00 | 880.00 | 0.57% | 900 |
| Mar 25, 2026 | 873.00 | 880.00 | 873.00 | 875.00 | 875.00 | 0.34% | 2,100 |
| Mar 24, 2026 | 886.00 | 886.00 | 865.00 | 872.00 | 872.00 | 0.11% | 1,400 |
| Mar 23, 2026 | 860.00 | 871.00 | 840.00 | 871.00 | 871.00 | -1.36% | 9,800 |
| Mar 19, 2026 | 884.00 | 889.00 | 872.00 | 883.00 | 883.00 | 0.11% | 10,000 |
| Mar 18, 2026 | 877.00 | 882.00 | 877.00 | 882.00 | 882.00 | 1.26% | 2,600 |
| Mar 17, 2026 | 867.00 | 874.00 | 865.00 | 871.00 | 871.00 | 1.04% | 2,600 |
| Mar 16, 2026 | 876.00 | 876.00 | 861.00 | 862.00 | 862.00 | -1.26% | 2,600 |
| Mar 13, 2026 | 881.00 | 881.00 | 872.00 | 873.00 | 873.00 | -1.13% | 2,100 |
| Mar 12, 2026 | 877.00 | 889.00 | 876.00 | 883.00 | 883.00 | 0.68% | 3,700 |
| Mar 11, 2026 | 873.00 | 886.00 | 870.00 | 877.00 | 877.00 | 0.34% | 5,900 |
| Mar 10, 2026 | 859.00 | 884.00 | 859.00 | 874.00 | 874.00 | 1.75% | 3,200 |
| Mar 9, 2026 | 865.00 | 865.00 | 835.00 | 859.00 | 859.00 | -2.39% | 4,600 |
| Mar 6, 2026 | 852.00 | 880.00 | 852.00 | 880.00 | 880.00 | 3.29% | 2,500 |
| Mar 5, 2026 | 850.00 | 863.00 | 840.00 | 852.00 | 852.00 | 2.04% | 6,100 |
| Mar 4, 2026 | 861.00 | 861.00 | 835.00 | 835.00 | 835.00 | -3.47% | 5,300 |
| Mar 3, 2026 | 879.00 | 879.00 | 865.00 | 865.00 | 865.00 | -1.48% | 3,700 |
| Mar 2, 2026 | 872.00 | 878.00 | 871.00 | 878.00 | 878.00 | 0.80% | 3,200 |
| Feb 27, 2026 | 865.00 | 878.00 | 865.00 | 871.00 | 871.00 | -0.46% | 3,100 |
| Feb 26, 2026 | 861.00 | 878.00 | 860.00 | 875.00 | 875.00 | -1.13% | 7,500 |
| Feb 25, 2026 | 878.00 | 885.00 | 878.00 | 885.00 | 875.00 | 0.80% | 5,300 |
| Feb 24, 2026 | 877.00 | 879.00 | 865.00 | 878.00 | 868.08 | -0.57% | 3,100 |
| Feb 20, 2026 | 890.00 | 890.00 | 883.00 | 883.00 | 873.02 | -0.79% | 1,700 |
| Feb 19, 2026 | 890.00 | 894.00 | 888.00 | 890.00 | 879.94 | 0.34% | 4,300 |
| Feb 18, 2026 | 878.00 | 888.00 | 876.00 | 887.00 | 876.98 | 0.80% | 3,000 |
| Feb 17, 2026 | 890.00 | 890.00 | 878.00 | 880.00 | 870.06 | -0.79% | 4,300 |
| Feb 16, 2026 | 902.00 | 902.00 | 884.00 | 887.00 | 876.98 | 0.45% | 7,600 |
| Feb 13, 2026 | 887.00 | 889.00 | 883.00 | 883.00 | 873.02 | -0.67% | 4,100 |
| Feb 12, 2026 | 886.00 | 899.00 | 886.00 | 889.00 | 878.95 | 0.34% | 9,400 |
| Feb 10, 2026 | 876.00 | 886.00 | 876.00 | 886.00 | 875.99 | 1.14% | 1,900 |
| Feb 9, 2026 | 872.00 | 885.00 | 868.00 | 876.00 | 866.10 | 0.69% | 6,700 |
| Feb 6, 2026 | 858.00 | 873.00 | 854.00 | 870.00 | 860.17 | 1.52% | 10,100 |
| Feb 5, 2026 | 863.00 | 868.00 | 857.00 | 857.00 | 847.32 | -0.70% | 4,600 |
| Feb 4, 2026 | 856.00 | 863.00 | 855.00 | 863.00 | 853.25 | 0.35% | 5,400 |
| Feb 3, 2026 | 867.00 | 867.00 | 857.00 | 860.00 | 850.28 | -0.46% | 2,400 |
| Feb 2, 2026 | 861.00 | 869.00 | 861.00 | 864.00 | 854.24 | 0.47% | 2,200 |
| Jan 30, 2026 | 858.00 | 864.00 | 851.00 | 860.00 | 850.28 | 0.12% | 4,900 |
| Jan 29, 2026 | 870.00 | 870.00 | 853.00 | 859.00 | 849.29 | -1.60% | 7,500 |
| Jan 28, 2026 | 874.00 | 874.00 | 873.00 | 873.00 | 863.14 | -0.57% | 500 |
| Jan 27, 2026 | 877.00 | 882.00 | 872.00 | 878.00 | 868.08 | 0.23% | 3,100 |
| Jan 26, 2026 | 876.00 | 882.00 | 871.00 | 876.00 | 866.10 | - | 2,800 |
| Jan 23, 2026 | 875.00 | 891.00 | 873.00 | 876.00 | 866.10 | 0.11% | 11,100 |
| Jan 22, 2026 | 874.00 | 875.00 | 870.00 | 875.00 | 865.11 | 0.11% | 3,300 |
| Jan 21, 2026 | 876.00 | 878.00 | 860.00 | 874.00 | 864.12 | -0.23% | 7,000 |
| Jan 20, 2026 | 894.00 | 894.00 | 872.00 | 876.00 | 866.10 | -1.79% | 11,200 |
| Jan 19, 2026 | 895.00 | 895.00 | 880.00 | 892.00 | 881.92 | -0.34% | 11,900 |
| Jan 16, 2026 | 906.00 | 907.00 | 895.00 | 895.00 | 884.89 | - | 9,200 |
| Jan 15, 2026 | 879.00 | 902.00 | 873.00 | 895.00 | 884.89 | 2.76% | 20,800 |
| Jan 14, 2026 | 934.00 | 954.00 | 871.00 | 871.00 | 861.16 | -5.94% | 54,500 |
| Jan 13, 2026 | 930.00 | 940.00 | 925.00 | 926.00 | 915.54 | -0.22% | 6,200 |
| Jan 9, 2026 | 913.00 | 928.00 | 908.00 | 928.00 | 917.51 | 1.98% | 7,500 |
| Jan 8, 2026 | 909.00 | 910.00 | 906.00 | 910.00 | 899.72 | 0.33% | 3,700 |
| Jan 7, 2026 | 909.00 | 912.00 | 902.00 | 907.00 | 896.75 | -0.77% | 4,600 |
| Jan 6, 2026 | 907.00 | 917.00 | 907.00 | 914.00 | 903.67 | 0.77% | 3,300 |
| Jan 5, 2026 | 900.00 | 909.00 | 900.00 | 907.00 | 896.75 | 0.89% | 4,800 |
| Dec 30, 2025 | 902.00 | 904.00 | 899.00 | 899.00 | 888.84 | -0.99% | 5,000 |
| Dec 29, 2025 | 917.00 | 917.00 | 901.00 | 908.00 | 897.74 | -0.11% | 7,600 |
| Dec 26, 2025 | 925.00 | 925.00 | 906.00 | 909.00 | 898.73 | -1.09% | 7,500 |
| Dec 25, 2025 | 914.00 | 925.00 | 907.00 | 919.00 | 908.62 | 0.88% | 12,200 |
| Dec 24, 2025 | 892.00 | 913.00 | 891.00 | 911.00 | 900.71 | 2.13% | 16,300 |
| Dec 23, 2025 | 896.00 | 898.00 | 891.00 | 892.00 | 881.92 | -0.56% | 3,700 |
| Dec 22, 2025 | 900.00 | 905.00 | 888.00 | 897.00 | 886.86 | 0.67% | 9,800 |
| Dec 19, 2025 | 877.00 | 891.00 | 877.00 | 891.00 | 880.93 | 1.60% | 3,400 |
| Dec 18, 2025 | 882.00 | 883.00 | 874.00 | 877.00 | 867.09 | -0.57% | 7,100 |
| Dec 17, 2025 | 889.00 | 889.00 | 878.00 | 882.00 | 872.03 | 0.92% | 2,400 |
| Dec 16, 2025 | 883.00 | 884.00 | 874.00 | 874.00 | 864.12 | -0.91% | 3,200 |
| Dec 15, 2025 | 885.00 | 890.00 | 882.00 | 882.00 | 872.03 | -0.34% | 6,400 |
| Dec 12, 2025 | 886.00 | 890.00 | 883.00 | 885.00 | 875.00 | -0.11% | 3,300 |
| Dec 11, 2025 | 894.00 | 896.00 | 882.00 | 886.00 | 875.99 | 0.34% | 8,500 |
| Dec 10, 2025 | 890.00 | 890.00 | 883.00 | 883.00 | 873.02 | -0.34% | 5,600 |
| Dec 9, 2025 | 894.00 | 894.00 | 882.00 | 886.00 | 875.99 | -1.23% | 10,600 |
| Dec 8, 2025 | 900.00 | 900.00 | 888.00 | 897.00 | 886.86 | -0.55% | 14,200 |
| Dec 5, 2025 | 883.00 | 908.00 | 872.00 | 902.00 | 891.81 | 2.27% | 12,000 |
| Dec 4, 2025 | 892.00 | 897.00 | 880.00 | 882.00 | 872.03 | -1.67% | 19,700 |
| Dec 3, 2025 | 933.00 | 933.00 | 895.00 | 897.00 | 886.86 | -2.71% | 19,500 |
| Dec 2, 2025 | 995.00 | 995.00 | 921.00 | 922.00 | 911.58 | -6.40% | 23,700 |
| Dec 1, 2025 | 926.00 | 985.00 | 926.00 | 985.00 | 973.87 | 7.18% | 30,200 |