Kyowa Leather Cloth Co., Ltd. (TYO:3553)
Japan
· Delayed Price · Currency is JPY 921.00
+11.00 (1.21%)
Apr 28, 2026, 3:30 PM JST
Kyowa Leather Cloth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 904.00 | 921.00 | 904.00 | 921.00 | 921.00 | 1.21% | 35,100 |
| Apr 27, 2026 | 920.00 | 920.00 | 902.00 | 910.00 | 910.00 | -1.09% | 57,500 |
| Apr 24, 2026 | 936.00 | 936.00 | 920.00 | 920.00 | 920.00 | -1.50% | 44,200 |
| Apr 23, 2026 | 947.00 | 947.00 | 927.00 | 934.00 | 934.00 | -1.68% | 52,900 |
| Apr 22, 2026 | 960.00 | 962.00 | 946.00 | 950.00 | 950.00 | -1.35% | 44,800 |
| Apr 21, 2026 | 973.00 | 978.00 | 955.00 | 963.00 | 963.00 | -0.93% | 48,100 |
| Apr 20, 2026 | 975.00 | 978.00 | 972.00 | 972.00 | 972.00 | -0.61% | 17,600 |
| Apr 17, 2026 | 983.00 | 985.00 | 973.00 | 978.00 | 978.00 | -0.31% | 20,000 |
| Apr 16, 2026 | 970.00 | 985.00 | 970.00 | 981.00 | 981.00 | 0.82% | 39,900 |
| Apr 15, 2026 | 977.00 | 998.00 | 970.00 | 973.00 | 973.00 | -0.10% | 97,800 |
| Apr 14, 2026 | 965.00 | 976.00 | 965.00 | 974.00 | 974.00 | 0.41% | 42,800 |
| Apr 13, 2026 | 988.00 | 988.00 | 968.00 | 970.00 | 970.00 | -1.82% | 22,700 |
| Apr 10, 2026 | 987.00 | 994.00 | 983.00 | 988.00 | 988.00 | 0.10% | 29,000 |
| Apr 9, 2026 | 1,000.00 | 1,005.00 | 987.00 | 987.00 | 987.00 | -1.60% | 24,000 |
| Apr 8, 2026 | 990.00 | 1,004.00 | 987.00 | 1,003.00 | 1,003.00 | 2.77% | 76,200 |
| Apr 7, 2026 | 978.00 | 986.00 | 971.00 | 976.00 | 976.00 | -0.20% | 19,100 |
| Apr 6, 2026 | 968.00 | 981.00 | 968.00 | 978.00 | 978.00 | 1.03% | 38,900 |
| Apr 3, 2026 | 975.00 | 975.00 | 966.00 | 968.00 | 968.00 | 0.31% | 30,400 |
| Apr 2, 2026 | 981.00 | 984.00 | 957.00 | 965.00 | 965.00 | -1.03% | 56,400 |
| Apr 1, 2026 | 959.00 | 975.00 | 948.00 | 975.00 | 975.00 | 3.83% | 57,600 |
| Mar 31, 2026 | 925.00 | 951.00 | 924.00 | 939.00 | 939.00 | 0.64% | 72,500 |
| Mar 30, 2026 | 921.00 | 956.00 | 921.00 | 933.00 | 933.00 | -5.95% | 96,600 |
| Mar 27, 2026 | 993.00 | 1,005.00 | 987.00 | 992.00 | 966.00 | -0.80% | 110,800 |
| Mar 26, 2026 | 1,008.00 | 1,008.00 | 987.00 | 1,000.00 | 973.79 | -0.20% | 74,300 |
| Mar 25, 2026 | 990.00 | 1,006.00 | 990.00 | 1,002.00 | 975.74 | 2.77% | 70,900 |
| Mar 24, 2026 | 972.00 | 980.00 | 963.00 | 975.00 | 949.45 | 1.99% | 64,100 |
| Mar 23, 2026 | 968.00 | 968.00 | 945.00 | 956.00 | 930.94 | -1.95% | 159,700 |
| Mar 19, 2026 | 999.00 | 999.00 | 975.00 | 975.00 | 949.45 | -3.37% | 156,800 |
| Mar 18, 2026 | 999.00 | 1,009.00 | 999.00 | 1,009.00 | 982.55 | 1.41% | 49,100 |
| Mar 17, 2026 | 1,002.00 | 1,005.00 | 992.00 | 995.00 | 968.92 | - | 61,800 |
| Mar 16, 2026 | 986.00 | 997.00 | 980.00 | 995.00 | 968.92 | 0.91% | 88,400 |
| Mar 13, 2026 | 994.00 | 1,009.00 | 982.00 | 986.00 | 960.16 | -1.40% | 168,200 |
| Mar 12, 2026 | 1,011.00 | 1,015.00 | 993.00 | 1,000.00 | 973.79 | -2.25% | 102,500 |
| Mar 11, 2026 | 1,004.00 | 1,050.00 | 995.00 | 1,023.00 | 996.19 | 3.33% | 302,200 |
| Mar 10, 2026 | 1,007.00 | 1,011.00 | 980.00 | 990.00 | 964.05 | -0.20% | 525,200 |
| Mar 9, 2026 | 1,115.00 | 1,145.00 | 975.00 | 992.00 | 966.00 | -14.85% | 1,374,000 |
| Mar 6, 2026 | 1,163.00 | 1,168.00 | 1,146.00 | 1,165.00 | 1,134.47 | -0.77% | 25,300 |
| Mar 5, 2026 | 1,171.00 | 1,194.00 | 1,171.00 | 1,174.00 | 1,143.23 | 2.89% | 24,700 |
| Mar 4, 2026 | 1,160.00 | 1,190.00 | 1,128.00 | 1,141.00 | 1,111.09 | -4.12% | 178,900 |
| Mar 3, 2026 | 1,190.00 | 1,205.00 | 1,170.00 | 1,190.00 | 1,158.81 | -0.83% | 110,200 |
| Mar 2, 2026 | 1,186.00 | 1,202.00 | 1,168.00 | 1,200.00 | 1,168.55 | -0.66% | 67,600 |
| Feb 27, 2026 | 1,179.00 | 1,212.00 | 1,175.00 | 1,208.00 | 1,176.34 | 2.55% | 64,400 |
| Feb 26, 2026 | 1,172.00 | 1,182.00 | 1,160.00 | 1,178.00 | 1,147.13 | 0.34% | 91,400 |
| Feb 25, 2026 | 1,171.00 | 1,175.00 | 1,154.00 | 1,174.00 | 1,143.23 | 0.69% | 43,600 |
| Feb 24, 2026 | 1,150.00 | 1,180.00 | 1,148.00 | 1,166.00 | 1,135.44 | 1.75% | 50,000 |
| Feb 20, 2026 | 1,158.00 | 1,165.00 | 1,142.00 | 1,146.00 | 1,115.96 | -1.21% | 37,200 |
| Feb 19, 2026 | 1,162.00 | 1,163.00 | 1,152.00 | 1,160.00 | 1,129.60 | -0.43% | 18,600 |
| Feb 18, 2026 | 1,149.00 | 1,166.00 | 1,144.00 | 1,165.00 | 1,134.47 | 1.92% | 37,200 |
| Feb 17, 2026 | 1,143.00 | 1,147.00 | 1,135.00 | 1,143.00 | 1,113.04 | 0.26% | 12,500 |
| Feb 16, 2026 | 1,137.00 | 1,154.00 | 1,129.00 | 1,140.00 | 1,110.12 | 0.26% | 31,400 |
| Feb 13, 2026 | 1,138.00 | 1,150.00 | 1,123.00 | 1,137.00 | 1,107.20 | -0.96% | 39,500 |
| Feb 12, 2026 | 1,157.00 | 1,167.00 | 1,148.00 | 1,148.00 | 1,117.91 | -0.35% | 22,400 |
| Feb 10, 2026 | 1,150.00 | 1,157.00 | 1,142.00 | 1,152.00 | 1,121.81 | 0.17% | 34,800 |
| Feb 9, 2026 | 1,139.00 | 1,159.00 | 1,105.00 | 1,150.00 | 1,119.86 | 1.41% | 121,900 |
| Feb 6, 2026 | 1,104.00 | 1,138.00 | 1,104.00 | 1,134.00 | 1,104.28 | 2.07% | 37,600 |
| Feb 5, 2026 | 1,116.00 | 1,128.00 | 1,102.00 | 1,111.00 | 1,081.88 | -0.18% | 31,900 |
| Feb 4, 2026 | 1,097.00 | 1,114.00 | 1,095.00 | 1,113.00 | 1,083.83 | 1.55% | 32,200 |
| Feb 3, 2026 | 1,099.00 | 1,101.00 | 1,089.00 | 1,096.00 | 1,067.27 | 0.92% | 17,500 |
| Feb 2, 2026 | 1,090.00 | 1,101.00 | 1,080.00 | 1,086.00 | 1,057.54 | -0.28% | 32,300 |
| Jan 30, 2026 | 1,082.00 | 1,105.00 | 1,081.00 | 1,089.00 | 1,060.46 | - | 49,400 |
| Jan 29, 2026 | 1,093.00 | 1,096.00 | 1,083.00 | 1,089.00 | 1,060.46 | -0.73% | 24,500 |
| Jan 28, 2026 | 1,105.00 | 1,105.00 | 1,088.00 | 1,097.00 | 1,068.25 | -0.81% | 59,100 |
| Jan 27, 2026 | 1,111.00 | 1,114.00 | 1,101.00 | 1,106.00 | 1,077.01 | -0.45% | 32,800 |
| Jan 26, 2026 | 1,107.00 | 1,115.00 | 1,087.00 | 1,111.00 | 1,081.88 | -0.71% | 81,100 |
| Jan 23, 2026 | 1,132.00 | 1,134.00 | 1,119.00 | 1,119.00 | 1,089.67 | -0.80% | 28,700 |
| Jan 22, 2026 | 1,118.00 | 1,135.00 | 1,107.00 | 1,128.00 | 1,098.44 | 1.90% | 45,500 |
| Jan 21, 2026 | 1,065.00 | 1,114.00 | 1,054.00 | 1,107.00 | 1,077.99 | 3.75% | 111,800 |
| Jan 20, 2026 | 1,076.00 | 1,076.00 | 1,064.00 | 1,067.00 | 1,039.03 | -1.11% | 14,600 |
| Jan 19, 2026 | 1,067.00 | 1,080.00 | 1,051.00 | 1,079.00 | 1,050.72 | 0.56% | 64,200 |
| Jan 16, 2026 | 1,085.00 | 1,090.00 | 1,069.00 | 1,073.00 | 1,044.88 | -1.29% | 43,400 |
| Jan 15, 2026 | 1,090.00 | 1,098.00 | 1,086.00 | 1,087.00 | 1,058.51 | -0.37% | 33,900 |
| Jan 14, 2026 | 1,098.00 | 1,098.00 | 1,084.00 | 1,091.00 | 1,062.41 | 0.65% | 39,400 |
| Jan 13, 2026 | 1,100.00 | 1,103.00 | 1,082.00 | 1,084.00 | 1,055.59 | -0.55% | 49,100 |
| Jan 9, 2026 | 1,070.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,061.43 | 2.16% | 36,700 |
| Jan 8, 2026 | 1,085.00 | 1,085.00 | 1,059.00 | 1,067.00 | 1,039.03 | -1.66% | 77,300 |
| Jan 7, 2026 | 1,082.00 | 1,087.00 | 1,071.00 | 1,085.00 | 1,056.56 | 0.28% | 48,300 |
| Jan 6, 2026 | 1,070.00 | 1,084.00 | 1,065.00 | 1,082.00 | 1,053.64 | 2.27% | 44,100 |
| Jan 5, 2026 | 1,065.00 | 1,068.00 | 1,052.00 | 1,058.00 | 1,030.27 | 0.95% | 29,800 |
| Dec 30, 2025 | 1,054.00 | 1,057.00 | 1,048.00 | 1,048.00 | 1,020.53 | -0.57% | 31,300 |
| Dec 29, 2025 | 1,050.00 | 1,060.00 | 1,042.00 | 1,054.00 | 1,026.38 | 1.05% | 51,000 |
| Dec 26, 2025 | 1,041.00 | 1,050.00 | 1,035.00 | 1,043.00 | 1,015.66 | 0.87% | 54,200 |
| Dec 25, 2025 | 1,030.00 | 1,041.00 | 1,026.00 | 1,034.00 | 1,006.90 | 0.98% | 55,000 |
| Dec 24, 2025 | 1,028.00 | 1,034.00 | 1,021.00 | 1,024.00 | 997.16 | -0.39% | 30,800 |
| Dec 23, 2025 | 990.00 | 1,034.00 | 990.00 | 1,028.00 | 1,001.06 | 3.73% | 122,500 |
| Dec 22, 2025 | 989.00 | 994.00 | 984.00 | 991.00 | 965.03 | 0.51% | 37,600 |
| Dec 19, 2025 | 989.00 | 996.00 | 986.00 | 986.00 | 960.16 | -0.50% | 37,900 |
| Dec 18, 2025 | 1,001.00 | 1,001.00 | 990.00 | 991.00 | 965.03 | -0.90% | 23,200 |
| Dec 17, 2025 | 1,000.00 | 1,014.00 | 991.00 | 1,000.00 | 973.79 | -0.10% | 43,900 |
| Dec 16, 2025 | 1,002.00 | 1,008.00 | 994.00 | 1,001.00 | 974.76 | 1.01% | 55,600 |
| Dec 15, 2025 | 983.00 | 992.00 | 977.00 | 991.00 | 965.03 | 0.81% | 48,200 |
| Dec 12, 2025 | 972.00 | 990.00 | 971.00 | 983.00 | 957.24 | 1.55% | 63,200 |
| Dec 11, 2025 | 975.00 | 975.00 | 963.00 | 968.00 | 942.63 | -0.62% | 47,400 |
| Dec 10, 2025 | 975.00 | 987.00 | 973.00 | 974.00 | 948.47 | 0.31% | 32,100 |
| Dec 9, 2025 | 969.00 | 978.00 | 966.00 | 971.00 | 945.55 | 0.21% | 46,300 |
| Dec 8, 2025 | 971.00 | 983.00 | 964.00 | 969.00 | 943.60 | -0.10% | 51,400 |
| Dec 5, 2025 | 970.00 | 977.00 | 959.00 | 970.00 | 944.58 | -0.10% | 95,600 |
| Dec 4, 2025 | 960.00 | 980.00 | 952.00 | 971.00 | 945.55 | 1.36% | 101,900 |
| Dec 3, 2025 | 962.00 | 969.00 | 942.00 | 958.00 | 932.89 | -0.73% | 213,000 |
| Dec 2, 2025 | 880.00 | 965.00 | 876.00 | 965.00 | 939.71 | 9.78% | 639,800 |
| Dec 1, 2025 | 888.00 | 888.00 | 879.00 | 879.00 | 855.96 | -0.45% | 20,900 |