Kyowa Leather Cloth Co., Ltd. (TYO:3553)
Japan
· Delayed Price · Currency is JPY 997.00
+5.00 (0.50%)
Mar 10, 2026, 10:20 AM JST
Kyowa Leather Cloth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,115.00 | 1,145.00 | 975.00 | 985.00 | 985.00 | -15.45% | 1,355,500 |
| Mar 6, 2026 | 1,163.00 | 1,168.00 | 1,146.00 | 1,165.00 | 1,165.00 | -0.77% | 25,300 |
| Mar 5, 2026 | 1,171.00 | 1,194.00 | 1,171.00 | 1,174.00 | 1,174.00 | 2.89% | 24,700 |
| Mar 4, 2026 | 1,160.00 | 1,190.00 | 1,128.00 | 1,141.00 | 1,141.00 | -4.12% | 178,900 |
| Mar 3, 2026 | 1,190.00 | 1,205.00 | 1,170.00 | 1,190.00 | 1,190.00 | -0.83% | 110,200 |
| Mar 2, 2026 | 1,186.00 | 1,202.00 | 1,168.00 | 1,200.00 | 1,200.00 | -0.66% | 67,600 |
| Feb 27, 2026 | 1,179.00 | 1,212.00 | 1,175.00 | 1,208.00 | 1,208.00 | 2.55% | 64,400 |
| Feb 26, 2026 | 1,172.00 | 1,182.00 | 1,160.00 | 1,178.00 | 1,178.00 | 0.34% | 91,400 |
| Feb 25, 2026 | 1,171.00 | 1,175.00 | 1,154.00 | 1,174.00 | 1,174.00 | 0.69% | 43,600 |
| Feb 24, 2026 | 1,150.00 | 1,180.00 | 1,148.00 | 1,166.00 | 1,166.00 | 1.75% | 50,000 |
| Feb 20, 2026 | 1,158.00 | 1,165.00 | 1,142.00 | 1,146.00 | 1,146.00 | -1.21% | 37,200 |
| Feb 19, 2026 | 1,162.00 | 1,163.00 | 1,152.00 | 1,160.00 | 1,160.00 | -0.43% | 18,600 |
| Feb 18, 2026 | 1,149.00 | 1,166.00 | 1,144.00 | 1,165.00 | 1,165.00 | 1.92% | 37,200 |
| Feb 17, 2026 | 1,143.00 | 1,147.00 | 1,135.00 | 1,143.00 | 1,143.00 | 0.26% | 12,500 |
| Feb 16, 2026 | 1,137.00 | 1,154.00 | 1,129.00 | 1,140.00 | 1,140.00 | 0.26% | 31,400 |
| Feb 13, 2026 | 1,138.00 | 1,150.00 | 1,123.00 | 1,137.00 | 1,137.00 | -0.96% | 39,500 |
| Feb 12, 2026 | 1,157.00 | 1,167.00 | 1,148.00 | 1,148.00 | 1,148.00 | -0.35% | 22,400 |
| Feb 10, 2026 | 1,150.00 | 1,157.00 | 1,142.00 | 1,152.00 | 1,152.00 | 0.17% | 34,800 |
| Feb 9, 2026 | 1,139.00 | 1,159.00 | 1,105.00 | 1,150.00 | 1,150.00 | 1.41% | 121,900 |
| Feb 6, 2026 | 1,104.00 | 1,138.00 | 1,104.00 | 1,134.00 | 1,134.00 | 2.07% | 37,600 |
| Feb 5, 2026 | 1,116.00 | 1,128.00 | 1,102.00 | 1,111.00 | 1,111.00 | -0.18% | 31,900 |
| Feb 4, 2026 | 1,097.00 | 1,114.00 | 1,095.00 | 1,113.00 | 1,113.00 | 1.55% | 32,200 |
| Feb 3, 2026 | 1,099.00 | 1,101.00 | 1,089.00 | 1,096.00 | 1,096.00 | 0.92% | 17,500 |
| Feb 2, 2026 | 1,090.00 | 1,101.00 | 1,080.00 | 1,086.00 | 1,086.00 | -0.28% | 32,300 |
| Jan 30, 2026 | 1,082.00 | 1,105.00 | 1,081.00 | 1,089.00 | 1,089.00 | - | 49,400 |
| Jan 29, 2026 | 1,093.00 | 1,096.00 | 1,083.00 | 1,089.00 | 1,089.00 | -0.73% | 24,500 |
| Jan 28, 2026 | 1,105.00 | 1,105.00 | 1,088.00 | 1,097.00 | 1,097.00 | -0.81% | 59,100 |
| Jan 27, 2026 | 1,111.00 | 1,114.00 | 1,101.00 | 1,106.00 | 1,106.00 | -0.45% | 32,800 |
| Jan 26, 2026 | 1,107.00 | 1,115.00 | 1,087.00 | 1,111.00 | 1,111.00 | -0.71% | 81,100 |
| Jan 23, 2026 | 1,132.00 | 1,134.00 | 1,119.00 | 1,119.00 | 1,119.00 | -0.80% | 28,700 |
| Jan 22, 2026 | 1,118.00 | 1,135.00 | 1,107.00 | 1,128.00 | 1,128.00 | 1.90% | 45,500 |
| Jan 21, 2026 | 1,065.00 | 1,114.00 | 1,054.00 | 1,107.00 | 1,107.00 | 3.75% | 111,800 |
| Jan 20, 2026 | 1,076.00 | 1,076.00 | 1,064.00 | 1,067.00 | 1,067.00 | -1.11% | 14,600 |
| Jan 19, 2026 | 1,067.00 | 1,080.00 | 1,051.00 | 1,079.00 | 1,079.00 | 0.56% | 64,200 |
| Jan 16, 2026 | 1,085.00 | 1,090.00 | 1,069.00 | 1,073.00 | 1,073.00 | -1.29% | 43,400 |
| Jan 15, 2026 | 1,090.00 | 1,098.00 | 1,086.00 | 1,087.00 | 1,087.00 | -0.37% | 33,900 |
| Jan 14, 2026 | 1,098.00 | 1,098.00 | 1,084.00 | 1,091.00 | 1,091.00 | 0.65% | 39,400 |
| Jan 13, 2026 | 1,100.00 | 1,103.00 | 1,082.00 | 1,084.00 | 1,084.00 | -0.55% | 49,100 |
| Jan 9, 2026 | 1,070.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 2.16% | 36,700 |
| Jan 8, 2026 | 1,085.00 | 1,085.00 | 1,059.00 | 1,067.00 | 1,067.00 | -1.66% | 77,300 |
| Jan 7, 2026 | 1,082.00 | 1,087.00 | 1,071.00 | 1,085.00 | 1,085.00 | 0.28% | 48,300 |
| Jan 6, 2026 | 1,070.00 | 1,084.00 | 1,065.00 | 1,082.00 | 1,082.00 | 2.27% | 44,100 |
| Jan 5, 2026 | 1,065.00 | 1,068.00 | 1,052.00 | 1,058.00 | 1,058.00 | 0.95% | 29,800 |
| Dec 30, 2025 | 1,054.00 | 1,057.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.57% | 31,300 |
| Dec 29, 2025 | 1,050.00 | 1,060.00 | 1,042.00 | 1,054.00 | 1,054.00 | 1.05% | 51,000 |
| Dec 26, 2025 | 1,041.00 | 1,050.00 | 1,035.00 | 1,043.00 | 1,043.00 | 0.87% | 54,200 |
| Dec 25, 2025 | 1,030.00 | 1,041.00 | 1,026.00 | 1,034.00 | 1,034.00 | 0.98% | 55,000 |
| Dec 24, 2025 | 1,028.00 | 1,034.00 | 1,021.00 | 1,024.00 | 1,024.00 | -0.39% | 30,800 |
| Dec 23, 2025 | 990.00 | 1,034.00 | 990.00 | 1,028.00 | 1,028.00 | 3.73% | 122,500 |
| Dec 22, 2025 | 989.00 | 994.00 | 984.00 | 991.00 | 991.00 | 0.51% | 37,600 |
| Dec 19, 2025 | 989.00 | 996.00 | 986.00 | 986.00 | 986.00 | -0.50% | 37,900 |
| Dec 18, 2025 | 1,001.00 | 1,001.00 | 990.00 | 991.00 | 991.00 | -0.90% | 23,200 |
| Dec 17, 2025 | 1,000.00 | 1,014.00 | 991.00 | 1,000.00 | 1,000.00 | -0.10% | 43,900 |
| Dec 16, 2025 | 1,002.00 | 1,008.00 | 994.00 | 1,001.00 | 1,001.00 | 1.01% | 55,600 |
| Dec 15, 2025 | 983.00 | 992.00 | 977.00 | 991.00 | 991.00 | 0.81% | 48,200 |
| Dec 12, 2025 | 972.00 | 990.00 | 971.00 | 983.00 | 983.00 | 1.55% | 63,200 |
| Dec 11, 2025 | 975.00 | 975.00 | 963.00 | 968.00 | 968.00 | -0.62% | 47,400 |
| Dec 10, 2025 | 975.00 | 987.00 | 973.00 | 974.00 | 974.00 | 0.31% | 32,100 |
| Dec 9, 2025 | 969.00 | 978.00 | 966.00 | 971.00 | 971.00 | 0.21% | 46,300 |
| Dec 8, 2025 | 971.00 | 983.00 | 964.00 | 969.00 | 969.00 | -0.10% | 51,400 |
| Dec 5, 2025 | 970.00 | 977.00 | 959.00 | 970.00 | 970.00 | -0.10% | 95,600 |
| Dec 4, 2025 | 960.00 | 980.00 | 952.00 | 971.00 | 971.00 | 1.36% | 101,900 |
| Dec 3, 2025 | 962.00 | 969.00 | 942.00 | 958.00 | 958.00 | -0.73% | 213,000 |
| Dec 2, 2025 | 880.00 | 965.00 | 876.00 | 965.00 | 965.00 | 9.78% | 639,800 |
| Dec 1, 2025 | 888.00 | 888.00 | 879.00 | 879.00 | 879.00 | -0.45% | 20,900 |
| Nov 28, 2025 | 876.00 | 885.00 | 876.00 | 883.00 | 883.00 | 0.80% | 32,300 |
| Nov 27, 2025 | 877.00 | 880.00 | 875.00 | 876.00 | 876.00 | 0.57% | 35,100 |
| Nov 26, 2025 | 866.00 | 874.00 | 866.00 | 871.00 | 871.00 | 0.69% | 28,200 |
| Nov 25, 2025 | 876.00 | 876.00 | 863.00 | 865.00 | 865.00 | -0.92% | 31,300 |
| Nov 21, 2025 | 860.00 | 877.00 | 860.00 | 873.00 | 873.00 | 0.81% | 44,000 |
| Nov 20, 2025 | 864.00 | 869.00 | 861.00 | 866.00 | 866.00 | 1.29% | 34,200 |
| Nov 19, 2025 | 863.00 | 867.00 | 855.00 | 855.00 | 855.00 | -0.93% | 37,400 |
| Nov 18, 2025 | 877.00 | 877.00 | 863.00 | 863.00 | 863.00 | -1.60% | 41,000 |
| Nov 17, 2025 | 871.00 | 877.00 | 869.00 | 877.00 | 877.00 | 0.69% | 40,600 |
| Nov 14, 2025 | 862.00 | 871.00 | 861.00 | 871.00 | 871.00 | 0.93% | 55,500 |
| Nov 13, 2025 | 865.00 | 868.00 | 862.00 | 863.00 | 863.00 | -0.23% | 31,600 |
| Nov 12, 2025 | 860.00 | 869.00 | 860.00 | 865.00 | 865.00 | 0.23% | 18,200 |
| Nov 11, 2025 | 862.00 | 864.00 | 858.00 | 863.00 | 863.00 | 0.35% | 23,500 |
| Nov 10, 2025 | 850.00 | 860.00 | 850.00 | 860.00 | 860.00 | 1.18% | 45,300 |
| Nov 7, 2025 | 845.00 | 850.00 | 842.00 | 850.00 | 850.00 | 0.47% | 36,300 |
| Nov 6, 2025 | 852.00 | 852.00 | 845.00 | 846.00 | 846.00 | 0.12% | 24,200 |
| Nov 5, 2025 | 851.00 | 851.00 | 839.00 | 845.00 | 845.00 | -1.40% | 68,200 |
| Nov 4, 2025 | 864.00 | 864.00 | 846.00 | 857.00 | 857.00 | -1.83% | 84,100 |
| Oct 31, 2025 | 879.00 | 879.00 | 866.00 | 873.00 | 873.00 | -0.68% | 32,100 |
| Oct 30, 2025 | 869.00 | 879.00 | 861.00 | 879.00 | 879.00 | 1.85% | 53,800 |
| Oct 29, 2025 | 875.00 | 876.00 | 863.00 | 863.00 | 863.00 | -1.37% | 35,700 |
| Oct 28, 2025 | 885.00 | 890.00 | 875.00 | 875.00 | 875.00 | -1.24% | 35,800 |
| Oct 27, 2025 | 882.00 | 886.00 | 881.00 | 886.00 | 886.00 | 0.68% | 42,500 |
| Oct 24, 2025 | 885.00 | 885.00 | 879.00 | 880.00 | 880.00 | -0.34% | 22,000 |
| Oct 23, 2025 | 875.00 | 884.00 | 873.00 | 883.00 | 883.00 | 0.46% | 37,200 |
| Oct 22, 2025 | 870.00 | 882.00 | 863.00 | 879.00 | 879.00 | 0.80% | 62,300 |
| Oct 21, 2025 | 872.00 | 874.00 | 866.00 | 872.00 | 872.00 | 0.69% | 50,700 |
| Oct 20, 2025 | 864.00 | 868.00 | 864.00 | 866.00 | 866.00 | 0.81% | 36,900 |
| Oct 17, 2025 | 862.00 | 862.00 | 856.00 | 859.00 | 859.00 | -0.46% | 18,000 |
| Oct 16, 2025 | 864.00 | 865.00 | 860.00 | 863.00 | 863.00 | 0.35% | 23,000 |
| Oct 15, 2025 | 848.00 | 860.00 | 848.00 | 860.00 | 860.00 | 1.30% | 29,600 |
| Oct 14, 2025 | 839.00 | 853.00 | 835.00 | 849.00 | 849.00 | -0.59% | 102,200 |
| Oct 10, 2025 | 873.00 | 873.00 | 850.00 | 854.00 | 854.00 | -2.62% | 65,200 |
| Oct 9, 2025 | 872.00 | 877.00 | 872.00 | 877.00 | 877.00 | 0.57% | 29,100 |
| Oct 8, 2025 | 873.00 | 879.00 | 872.00 | 872.00 | 872.00 | 0.11% | 43,900 |