Skip to main content
Kyoto Tool Co., Ltd. (TYO:5966)
Japan flag Japan · Delayed Price · Currency is JPY
2,501.00
+1.00 (0.04%)
Mar 10, 2026, 10:30 AM JST

Kyoto Tool Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,501.002,501.002,500.002,500.002,500.00-1.19%200
Mar 6, 20262,530.002,530.002,530.002,530.002,530.000.16%200
Mar 4, 20262,549.002,549.002,523.002,526.002,526.00-1,400
Mar 3, 20262,534.002,534.002,526.002,526.002,526.00-1.06%300
Mar 2, 20262,553.002,553.002,553.002,553.002,553.00-0.85%100
Feb 27, 20262,575.002,575.002,575.002,575.002,575.000.35%300
Feb 26, 20262,549.002,566.002,549.002,566.002,566.001.06%800
Feb 25, 20262,539.002,539.002,539.002,539.002,539.00-100
Feb 24, 20262,539.002,539.002,539.002,539.002,539.000.55%200
Feb 17, 20262,525.002,525.002,525.002,525.002,525.00-0.59%100
Feb 16, 20262,540.002,540.002,540.002,540.002,540.00-1.74%500
Feb 13, 20262,504.002,585.002,504.002,585.002,585.003.23%2,000
Feb 12, 20262,504.002,504.002,504.002,504.002,504.00-0.24%100
Feb 10, 20262,529.002,529.002,510.002,510.002,510.00-0.40%300
Feb 9, 20262,510.002,520.002,510.002,520.002,520.000.92%400
Feb 6, 20262,470.002,497.002,470.002,497.002,497.00-0.91%800
Feb 5, 20262,485.002,520.002,485.002,520.002,520.000.96%1,500
Feb 4, 20262,472.002,496.002,472.002,496.002,496.00-0.04%500
Feb 3, 20262,497.002,497.002,497.002,497.002,497.000.12%100
Feb 2, 20262,487.002,524.002,475.002,494.002,494.00-0.24%1,500
Jan 30, 20262,495.002,500.002,489.002,500.002,500.00-1.38%300
Jan 27, 20262,535.002,535.002,535.002,535.002,535.000.04%200
Jan 26, 20262,497.002,534.002,497.002,534.002,534.002.26%1,100
Jan 21, 20262,478.002,478.002,478.002,478.002,478.00-0.88%300
Jan 20, 20262,478.002,500.002,478.002,500.002,500.000.89%300
Jan 19, 20262,481.002,481.002,478.002,478.002,478.00-0.88%200
Jan 16, 20262,489.002,500.002,489.002,500.002,500.000.04%200
Jan 15, 20262,500.002,500.002,442.002,499.002,499.000.12%1,200
Jan 13, 20262,496.002,496.002,496.002,496.002,496.00-1,100
Jan 9, 20262,496.002,496.002,496.002,496.002,496.00-200
Jan 8, 20262,496.002,496.002,495.002,496.002,496.00-1,000
Jan 7, 20262,496.002,496.002,496.002,496.002,496.00-0.24%900
Jan 6, 20262,518.002,518.002,502.002,502.002,502.00-0.64%700
Jan 5, 20262,500.002,518.002,499.002,518.002,518.000.64%500
Dec 30, 20252,431.002,502.002,431.002,502.002,502.002.46%400
Dec 29, 20252,470.002,470.002,442.002,442.002,442.00-1.33%700
Dec 26, 20252,466.002,475.002,466.002,475.002,475.00-0.96%1,200
Dec 25, 20252,475.002,500.002,475.002,499.002,499.001.01%600
Dec 24, 20252,474.002,474.002,474.002,474.002,474.000.12%200
Dec 23, 20252,468.002,471.002,468.002,471.002,471.000.16%200
Dec 22, 20252,466.002,467.002,466.002,467.002,467.000.08%200
Dec 19, 20252,454.002,465.002,454.002,465.002,465.000.04%300
Dec 18, 20252,499.002,499.002,449.002,464.002,464.000.49%700
Dec 17, 20252,452.002,452.002,452.002,452.002,452.00-2.00%200
Dec 15, 20252,579.002,579.002,502.002,502.002,502.00-2.07%1,200
Dec 12, 20252,458.002,555.002,458.002,555.002,555.002.16%300
Dec 11, 20252,501.002,501.002,501.002,501.002,501.00-100
Dec 10, 20252,480.002,550.002,451.002,501.002,501.001.67%1,800
Dec 9, 20252,460.002,460.002,460.002,460.002,460.00-100
Dec 8, 20252,475.002,485.002,460.002,460.002,460.00-0.61%700
Dec 5, 20252,469.002,475.002,461.002,475.002,475.001.10%1,400
Dec 4, 20252,458.002,460.002,448.002,448.002,448.000.95%400
Dec 3, 20252,470.002,470.002,425.002,425.002,425.00-1.82%2,100
Dec 2, 20252,468.002,470.002,468.002,470.002,470.000.41%1,100
Dec 1, 20252,464.002,466.002,460.002,460.002,460.00-500
Nov 28, 20252,438.002,460.002,431.002,460.002,460.000.41%500
Nov 27, 20252,450.002,450.002,450.002,450.002,450.000.04%100
Nov 26, 20252,450.002,451.002,449.002,449.002,449.00-0.04%1,000
Nov 25, 20252,448.002,450.002,448.002,450.002,450.000.12%400
Nov 21, 20252,447.002,447.002,447.002,447.002,447.000.33%100
Nov 20, 20252,438.002,450.002,421.002,439.002,439.00-0.04%1,400
Nov 19, 20252,450.002,450.002,423.002,440.002,440.00-0.41%700
Nov 17, 20252,435.002,450.002,435.002,450.002,450.000.82%900
Nov 14, 20252,415.002,454.002,415.002,430.002,430.000.62%900
Nov 13, 20252,415.002,415.002,415.002,415.002,415.000.12%100
Nov 12, 20252,412.002,412.002,412.002,412.002,412.00-0.33%100
Nov 10, 20252,420.002,420.002,420.002,420.002,420.00-0.78%300
Nov 7, 20252,440.002,440.002,439.002,439.002,439.000.95%200
Nov 6, 20252,416.002,416.002,416.002,416.002,416.00-0.58%300
Nov 5, 20252,413.002,438.002,413.002,430.002,430.000.41%500
Nov 4, 20252,423.002,423.002,420.002,420.002,420.00-0.82%500
Oct 31, 20252,480.002,480.002,440.002,440.002,440.00-0.25%600
Oct 30, 20252,455.002,455.002,446.002,446.002,446.00-1.49%300
Oct 27, 20252,489.002,489.002,449.002,483.002,483.00-0.04%400
Oct 24, 20252,450.002,490.002,450.002,484.002,484.002.01%2,300
Oct 23, 20252,430.002,435.002,430.002,435.002,435.001.46%600
Oct 22, 20252,400.002,400.002,400.002,400.002,400.00-0.25%200
Oct 21, 20252,410.002,410.002,406.002,406.002,406.000.25%200
Oct 17, 20252,400.002,400.002,400.002,400.002,400.00-1.23%500
Oct 15, 20252,401.002,430.002,380.002,430.002,430.00-0.21%2,200
Oct 14, 20252,435.002,435.002,435.002,435.002,435.00-300
Oct 10, 20252,435.002,435.002,435.002,435.002,435.00-2.17%100
Oct 9, 20252,489.002,489.002,489.002,489.002,489.001.55%100
Oct 7, 20252,480.002,480.002,451.002,451.002,451.00-0.77%200
Oct 6, 20252,400.002,500.002,400.002,470.002,470.002.28%3,900
Oct 3, 20252,410.002,415.002,410.002,415.002,415.000.21%300
Oct 2, 20252,410.002,410.002,410.002,410.002,410.00-100
Oct 1, 20252,438.002,438.002,408.002,410.002,410.00-2.43%500
Sep 30, 20252,400.002,470.002,400.002,470.002,470.001.23%1,600
Sep 29, 20252,440.002,440.002,440.002,440.002,440.00-1.37%100
Sep 26, 20252,460.002,479.002,440.002,474.002,434.00-0.20%1,000
Sep 25, 20252,469.002,479.002,469.002,479.002,438.920.45%200
Sep 24, 20252,467.002,479.002,466.002,468.002,428.10-0.88%500
Sep 22, 20252,465.002,515.002,465.002,490.002,449.74-0.99%1,100
Sep 18, 20252,515.002,515.002,515.002,515.002,474.34-0.16%100
Sep 17, 20252,498.002,522.002,471.002,519.002,478.271.98%1,600
Sep 16, 20252,470.002,470.002,470.002,470.002,430.060.41%100
Sep 12, 20252,460.002,460.002,460.002,460.002,420.23-0.36%300
Sep 10, 20252,441.002,469.002,441.002,469.002,429.081.19%400
Sep 9, 20252,465.002,465.002,438.002,440.002,400.55-0.85%2,100