Kyoshin Co., Ltd. (TYO:4735)
Japan
· Delayed Price · Currency is JPY 315.00
-3.00 (-0.94%)
At close: Mar 10, 2026
Kyoshin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 313.00 | 327.00 | 313.00 | 318.00 | 318.00 | -0.31% | 3,400 |
| Mar 6, 2026 | 312.00 | 319.00 | 312.00 | 319.00 | 319.00 | 2.24% | 6,700 |
| Mar 5, 2026 | 316.00 | 321.00 | 312.00 | 312.00 | 312.00 | 0.32% | 4,500 |
| Mar 4, 2026 | 324.00 | 324.00 | 310.00 | 311.00 | 311.00 | -4.01% | 7,300 |
| Mar 3, 2026 | 323.00 | 324.00 | 323.00 | 324.00 | 324.00 | 0.62% | 2,700 |
| Mar 2, 2026 | 321.00 | 325.00 | 321.00 | 322.00 | 322.00 | -2.13% | 2,000 |
| Feb 27, 2026 | 326.00 | 329.00 | 324.00 | 329.00 | 329.00 | 2.81% | 6,000 |
| Feb 26, 2026 | 319.00 | 326.00 | 319.00 | 320.00 | 320.00 | 0.31% | 5,700 |
| Feb 25, 2026 | 316.00 | 319.00 | 316.00 | 319.00 | 314.00 | 0.95% | 600 |
| Feb 24, 2026 | 319.00 | 319.00 | 316.00 | 316.00 | 311.05 | -0.94% | 600 |
| Feb 20, 2026 | 320.00 | 320.00 | 319.00 | 319.00 | 314.00 | -0.93% | 600 |
| Feb 19, 2026 | 322.00 | 323.00 | 322.00 | 322.00 | 316.95 | - | 800 |
| Feb 18, 2026 | 321.00 | 322.00 | 321.00 | 322.00 | 316.95 | 0.31% | 3,100 |
| Feb 17, 2026 | 320.00 | 321.00 | 320.00 | 321.00 | 315.97 | 0.31% | 600 |
| Feb 16, 2026 | 321.00 | 323.00 | 320.00 | 320.00 | 314.98 | -0.31% | 2,400 |
| Feb 13, 2026 | 322.00 | 323.00 | 316.00 | 321.00 | 315.97 | -0.31% | 2,900 |
| Feb 12, 2026 | 318.00 | 322.00 | 311.00 | 322.00 | 316.95 | 1.58% | 7,200 |
| Feb 10, 2026 | 309.00 | 317.00 | 309.00 | 317.00 | 312.03 | 2.26% | 5,800 |
| Feb 9, 2026 | 310.00 | 313.00 | 310.00 | 310.00 | 305.14 | -1.27% | 900 |
| Feb 6, 2026 | 310.00 | 314.00 | 310.00 | 314.00 | 309.08 | 0.32% | 3,500 |
| Feb 5, 2026 | 313.00 | 313.00 | 312.00 | 313.00 | 308.09 | - | 900 |
| Feb 4, 2026 | 311.00 | 313.00 | 307.00 | 313.00 | 308.09 | 0.64% | 1,500 |
| Feb 3, 2026 | 308.00 | 311.00 | 308.00 | 311.00 | 306.13 | 0.97% | 1,100 |
| Feb 2, 2026 | 307.00 | 308.00 | 307.00 | 308.00 | 303.17 | -0.32% | 700 |
| Jan 30, 2026 | 310.00 | 310.00 | 307.00 | 309.00 | 304.16 | -0.64% | 4,100 |
| Jan 29, 2026 | 311.00 | 313.00 | 311.00 | 311.00 | 306.13 | - | 1,100 |
| Jan 28, 2026 | 318.00 | 320.00 | 311.00 | 311.00 | 306.13 | -2.20% | 4,500 |
| Jan 27, 2026 | 327.00 | 327.00 | 318.00 | 318.00 | 313.02 | -1.85% | 2,300 |
| Jan 26, 2026 | 323.00 | 327.00 | 323.00 | 324.00 | 318.92 | 0.31% | 18,000 |
| Jan 23, 2026 | 320.00 | 323.00 | 318.00 | 323.00 | 317.94 | 1.25% | 4,700 |
| Jan 22, 2026 | 320.00 | 322.00 | 318.00 | 319.00 | 314.00 | - | 8,100 |
| Jan 21, 2026 | 312.00 | 319.00 | 312.00 | 319.00 | 314.00 | 2.24% | 6,400 |
| Jan 20, 2026 | 316.00 | 318.00 | 312.00 | 312.00 | 307.11 | -1.27% | 10,500 |
| Jan 19, 2026 | 312.00 | 316.00 | 311.00 | 316.00 | 311.05 | 1.94% | 3,800 |
| Jan 16, 2026 | 317.00 | 317.00 | 300.00 | 310.00 | 305.14 | -0.96% | 14,400 |
| Jan 15, 2026 | 308.00 | 318.00 | 305.00 | 313.00 | 308.09 | 2.29% | 50,500 |
| Jan 14, 2026 | 305.00 | 307.00 | 302.00 | 306.00 | 301.20 | 1.32% | 13,500 |
| Jan 13, 2026 | 298.00 | 303.00 | 296.00 | 302.00 | 297.27 | 2.03% | 18,500 |
| Jan 9, 2026 | 292.00 | 296.00 | 292.00 | 296.00 | 291.36 | 0.68% | 5,400 |
| Jan 8, 2026 | 291.00 | 294.00 | 291.00 | 294.00 | 289.39 | 1.38% | 1,400 |
| Jan 7, 2026 | 291.00 | 291.00 | 288.00 | 290.00 | 285.45 | 0.35% | 700 |
| Jan 6, 2026 | 293.00 | 297.00 | 289.00 | 289.00 | 284.47 | -1.03% | 7,000 |
| Jan 5, 2026 | 286.00 | 292.00 | 283.00 | 292.00 | 287.42 | 3.18% | 7,400 |
| Dec 30, 2025 | 282.00 | 283.00 | 281.00 | 283.00 | 278.56 | 0.71% | 3,900 |
| Dec 29, 2025 | 281.00 | 285.00 | 281.00 | 281.00 | 276.60 | - | 2,100 |
| Dec 26, 2025 | 282.00 | 282.00 | 279.00 | 281.00 | 276.60 | -0.35% | 10,400 |
| Dec 25, 2025 | 283.00 | 283.00 | 280.00 | 282.00 | 277.58 | 0.36% | 3,200 |
| Dec 24, 2025 | 281.00 | 283.00 | 281.00 | 281.00 | 276.60 | 0.36% | 2,900 |
| Dec 23, 2025 | 282.00 | 284.00 | 280.00 | 280.00 | 275.61 | -0.71% | 7,800 |
| Dec 22, 2025 | 286.00 | 286.00 | 282.00 | 282.00 | 277.58 | -1.40% | 15,100 |
| Dec 19, 2025 | 285.00 | 286.00 | 285.00 | 286.00 | 281.52 | - | 1,400 |
| Dec 18, 2025 | 286.00 | 289.00 | 286.00 | 286.00 | 281.52 | -0.35% | 1,000 |
| Dec 17, 2025 | 287.00 | 287.00 | 285.00 | 287.00 | 282.50 | 0.70% | 2,600 |
| Dec 16, 2025 | 293.00 | 293.00 | 284.00 | 285.00 | 280.53 | -2.06% | 5,400 |
| Dec 15, 2025 | 291.00 | 292.00 | 291.00 | 291.00 | 286.44 | - | 900 |
| Dec 12, 2025 | 297.00 | 297.00 | 291.00 | 291.00 | 286.44 | 0.34% | 4,600 |
| Dec 11, 2025 | 288.00 | 290.00 | 288.00 | 290.00 | 285.45 | 0.69% | 1,500 |
| Dec 10, 2025 | 289.00 | 289.00 | 286.00 | 288.00 | 283.49 | -0.35% | 700 |
| Dec 9, 2025 | 289.00 | 290.00 | 288.00 | 289.00 | 284.47 | - | 1,300 |
| Dec 8, 2025 | 289.00 | 289.00 | 289.00 | 289.00 | 284.47 | 0.35% | 1,000 |
| Dec 5, 2025 | 289.00 | 289.00 | 287.00 | 288.00 | 283.49 | 1.05% | 1,000 |
| Dec 4, 2025 | 285.00 | 286.00 | 285.00 | 285.00 | 280.53 | -0.35% | 1,500 |
| Dec 3, 2025 | 288.00 | 288.00 | 286.00 | 286.00 | 281.52 | -0.69% | 2,900 |
| Dec 2, 2025 | 287.00 | 289.00 | 286.00 | 288.00 | 283.49 | 0.35% | 1,700 |
| Dec 1, 2025 | 289.00 | 289.00 | 286.00 | 287.00 | 282.50 | -0.35% | 1,700 |
| Nov 28, 2025 | 287.00 | 288.00 | 287.00 | 288.00 | 283.49 | - | 200 |
| Nov 27, 2025 | 293.00 | 293.00 | 288.00 | 288.00 | 283.49 | 0.35% | 1,700 |
| Nov 26, 2025 | 286.00 | 287.00 | 286.00 | 287.00 | 282.50 | 0.35% | 1,500 |
| Nov 25, 2025 | 288.00 | 288.00 | 286.00 | 286.00 | 281.52 | - | 900 |
| Nov 21, 2025 | 288.00 | 288.00 | 286.00 | 286.00 | 281.52 | -1.38% | 1,000 |
| Nov 20, 2025 | 289.00 | 290.00 | 285.00 | 290.00 | 285.45 | 0.35% | 700 |
| Nov 19, 2025 | 288.00 | 289.00 | 288.00 | 289.00 | 284.47 | 0.35% | 1,600 |
| Nov 18, 2025 | 288.00 | 288.00 | 286.00 | 288.00 | 283.49 | - | 1,300 |
| Nov 17, 2025 | 287.00 | 288.00 | 285.00 | 288.00 | 283.49 | 0.35% | 2,600 |
| Nov 14, 2025 | 286.00 | 287.00 | 286.00 | 287.00 | 282.50 | 0.35% | 2,300 |
| Nov 13, 2025 | 290.00 | 290.00 | 286.00 | 286.00 | 281.52 | -1.04% | 1,600 |
| Nov 12, 2025 | 287.00 | 289.00 | 286.00 | 289.00 | 284.47 | 0.70% | 1,600 |
| Nov 11, 2025 | 287.00 | 288.00 | 287.00 | 287.00 | 282.50 | -0.35% | 1,200 |
| Nov 10, 2025 | 292.00 | 292.00 | 287.00 | 288.00 | 283.49 | -1.71% | 4,400 |
| Nov 7, 2025 | 286.00 | 293.00 | 286.00 | 293.00 | 288.41 | 2.09% | 2,500 |
| Nov 6, 2025 | 285.00 | 289.00 | 285.00 | 287.00 | 282.50 | 0.35% | 1,300 |
| Nov 5, 2025 | 291.00 | 291.00 | 286.00 | 286.00 | 281.52 | -1.72% | 5,200 |
| Nov 4, 2025 | 293.00 | 294.00 | 291.00 | 291.00 | 286.44 | -0.68% | 2,300 |
| Oct 31, 2025 | 294.00 | 294.00 | 292.00 | 293.00 | 288.41 | -0.34% | 1,300 |
| Oct 30, 2025 | 293.00 | 294.00 | 292.00 | 294.00 | 289.39 | 0.68% | 1,200 |
| Oct 29, 2025 | 291.00 | 293.00 | 291.00 | 292.00 | 287.42 | 0.69% | 3,300 |
| Oct 28, 2025 | 290.00 | 291.00 | 290.00 | 290.00 | 285.45 | - | 1,200 |
| Oct 27, 2025 | 292.00 | 292.00 | 290.00 | 290.00 | 285.45 | -0.34% | 3,800 |
| Oct 24, 2025 | 291.00 | 291.00 | 290.00 | 291.00 | 286.44 | - | 1,400 |
| Oct 23, 2025 | 291.00 | 292.00 | 291.00 | 291.00 | 286.44 | - | 1,500 |
| Oct 22, 2025 | 293.00 | 293.00 | 290.00 | 291.00 | 286.44 | 0.34% | 3,200 |
| Oct 21, 2025 | 293.00 | 293.00 | 290.00 | 290.00 | 285.45 | -1.36% | 6,800 |
| Oct 20, 2025 | 294.00 | 295.00 | 293.00 | 294.00 | 289.39 | 0.34% | 1,000 |
| Oct 17, 2025 | 294.00 | 295.00 | 292.00 | 293.00 | 288.41 | -0.34% | 3,700 |
| Oct 16, 2025 | 294.00 | 297.00 | 293.00 | 294.00 | 289.39 | - | 6,000 |
| Oct 15, 2025 | 294.00 | 298.00 | 294.00 | 294.00 | 289.39 | - | 9,500 |
| Oct 14, 2025 | 308.00 | 308.00 | 294.00 | 294.00 | 289.39 | -5.77% | 25,400 |
| Oct 10, 2025 | 315.00 | 320.00 | 312.00 | 312.00 | 307.11 | -0.95% | 12,500 |
| Oct 9, 2025 | 319.00 | 319.00 | 315.00 | 315.00 | 310.06 | -0.94% | 6,000 |
| Oct 8, 2025 | 318.00 | 319.00 | 315.00 | 318.00 | 313.02 | - | 6,000 |