Skip to main content
Kyoto Tool Co., Ltd. (TYO:5966)
Japan flag Japan · Delayed Price · Currency is JPY
2,426.00
+6.00 (0.25%)
Apr 28, 2026, 3:30 PM JST

Kyoto Tool Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,428.002,500.002,420.002,426.002,426.000.25%2,000
Apr 27, 20262,420.002,420.002,420.002,420.002,420.000.04%600
Apr 23, 20262,419.002,419.002,419.002,419.002,419.00-200
Apr 21, 20262,419.002,419.002,419.002,419.002,419.000.75%300
Apr 20, 20262,401.002,401.002,401.002,401.002,401.00-0.79%100
Apr 17, 20262,401.002,420.002,400.002,420.002,420.000.37%600
Apr 16, 20262,411.002,413.002,411.002,411.002,411.00-0.86%500
Apr 14, 20262,425.002,432.002,406.002,432.002,432.000.50%500
Apr 13, 20262,450.002,450.002,420.002,420.002,420.00-1.83%400
Apr 8, 20262,405.002,465.002,405.002,465.002,465.001.07%500
Apr 7, 20262,436.002,439.002,436.002,439.002,439.000.62%200
Apr 6, 20262,424.002,424.002,424.002,424.002,424.000.17%100
Mar 31, 20262,420.002,420.002,420.002,420.002,420.00-100
Mar 30, 20262,420.002,422.002,420.002,420.002,420.00-1.75%600
Mar 27, 20262,463.002,463.002,463.002,463.002,418.00-1.48%100
Mar 26, 20262,461.002,500.002,461.002,500.002,454.321.58%1,000
Mar 25, 20262,456.002,461.002,456.002,461.002,416.040.20%200
Mar 24, 20262,457.002,457.002,436.002,456.002,411.131.45%400
Mar 23, 20262,505.002,505.002,405.002,421.002,376.77-3.93%2,900
Mar 18, 20262,520.002,520.002,520.002,520.002,473.960.56%100
Mar 17, 20262,506.002,506.002,506.002,506.002,460.21-100
Mar 16, 20262,509.002,509.002,506.002,506.002,460.21-0.52%200
Mar 13, 20262,584.002,600.002,500.002,519.002,472.98-1.06%2,200
Mar 12, 20262,572.002,580.002,517.002,546.002,499.480.95%1,800
Mar 11, 20262,501.002,600.002,501.002,522.002,475.920.84%3,100
Mar 10, 20262,500.002,501.002,500.002,501.002,455.310.04%200
Mar 9, 20262,501.002,501.002,500.002,500.002,454.32-1.19%200
Mar 6, 20262,530.002,530.002,530.002,530.002,483.780.16%200
Mar 4, 20262,549.002,549.002,523.002,526.002,479.85-1,400
Mar 3, 20262,534.002,534.002,526.002,526.002,479.85-1.06%300
Mar 2, 20262,553.002,553.002,553.002,553.002,506.36-0.85%100
Feb 27, 20262,575.002,575.002,575.002,575.002,527.950.35%300
Feb 26, 20262,549.002,566.002,549.002,566.002,519.121.06%800
Feb 25, 20262,539.002,539.002,539.002,539.002,492.61-100
Feb 24, 20262,539.002,539.002,539.002,539.002,492.610.55%200
Feb 17, 20262,525.002,525.002,525.002,525.002,478.87-0.59%100
Feb 16, 20262,540.002,540.002,540.002,540.002,493.59-1.74%500
Feb 13, 20262,504.002,585.002,504.002,585.002,537.773.23%2,000
Feb 12, 20262,504.002,504.002,504.002,504.002,458.25-0.24%100
Feb 10, 20262,529.002,529.002,510.002,510.002,464.14-0.40%300
Feb 9, 20262,510.002,520.002,510.002,520.002,473.960.92%400
Feb 6, 20262,470.002,497.002,470.002,497.002,451.38-0.91%800
Feb 5, 20262,485.002,520.002,485.002,520.002,473.960.96%1,500
Feb 4, 20262,472.002,496.002,472.002,496.002,450.40-0.04%500
Feb 3, 20262,497.002,497.002,497.002,497.002,451.380.12%100
Feb 2, 20262,487.002,524.002,475.002,494.002,448.43-0.24%1,500
Jan 30, 20262,495.002,500.002,489.002,500.002,454.32-1.38%300
Jan 27, 20262,535.002,535.002,535.002,535.002,488.680.04%200
Jan 26, 20262,497.002,534.002,497.002,534.002,487.702.26%1,100
Jan 21, 20262,478.002,478.002,478.002,478.002,432.73-0.88%300
Jan 20, 20262,478.002,500.002,478.002,500.002,454.320.89%300
Jan 19, 20262,481.002,481.002,478.002,478.002,432.73-0.88%200
Jan 16, 20262,489.002,500.002,489.002,500.002,454.320.04%200
Jan 15, 20262,500.002,500.002,442.002,499.002,453.340.12%1,200
Jan 13, 20262,496.002,496.002,496.002,496.002,450.40-1,100
Jan 9, 20262,496.002,496.002,496.002,496.002,450.40-200
Jan 8, 20262,496.002,496.002,495.002,496.002,450.40-1,000
Jan 7, 20262,496.002,496.002,496.002,496.002,450.40-0.24%900
Jan 6, 20262,518.002,518.002,502.002,502.002,456.29-0.64%700
Jan 5, 20262,500.002,518.002,499.002,518.002,472.000.64%500
Dec 30, 20252,431.002,502.002,431.002,502.002,456.292.46%400
Dec 29, 20252,470.002,470.002,442.002,442.002,397.38-1.33%700
Dec 26, 20252,466.002,475.002,466.002,475.002,429.78-0.96%1,200
Dec 25, 20252,475.002,500.002,475.002,499.002,453.341.01%600
Dec 24, 20252,474.002,474.002,474.002,474.002,428.800.12%200
Dec 23, 20252,468.002,471.002,468.002,471.002,425.850.16%200
Dec 22, 20252,466.002,467.002,466.002,467.002,421.930.08%200
Dec 19, 20252,454.002,465.002,454.002,465.002,419.960.04%300
Dec 18, 20252,499.002,499.002,449.002,464.002,418.980.49%700
Dec 17, 20252,452.002,452.002,452.002,452.002,407.20-2.00%200
Dec 15, 20252,579.002,579.002,502.002,502.002,456.29-2.07%1,200
Dec 12, 20252,458.002,555.002,458.002,555.002,508.322.16%300
Dec 11, 20252,501.002,501.002,501.002,501.002,455.31-100
Dec 10, 20252,480.002,550.002,451.002,501.002,455.311.67%1,800
Dec 9, 20252,460.002,460.002,460.002,460.002,415.05-100
Dec 8, 20252,475.002,485.002,460.002,460.002,415.05-0.61%700
Dec 5, 20252,469.002,475.002,461.002,475.002,429.781.10%1,400
Dec 4, 20252,458.002,460.002,448.002,448.002,403.270.95%400
Dec 3, 20252,470.002,470.002,425.002,425.002,380.69-1.82%2,100
Dec 2, 20252,468.002,470.002,468.002,470.002,424.870.41%1,100
Dec 1, 20252,464.002,466.002,460.002,460.002,415.05-500
Nov 28, 20252,438.002,460.002,431.002,460.002,415.050.41%500
Nov 27, 20252,450.002,450.002,450.002,450.002,405.240.04%100
Nov 26, 20252,450.002,451.002,449.002,449.002,404.26-0.04%1,000
Nov 25, 20252,448.002,450.002,448.002,450.002,405.240.12%400
Nov 21, 20252,447.002,447.002,447.002,447.002,402.290.33%100
Nov 20, 20252,438.002,450.002,421.002,439.002,394.44-0.04%1,400
Nov 19, 20252,450.002,450.002,423.002,440.002,395.42-0.41%700
Nov 17, 20252,435.002,450.002,435.002,450.002,405.240.82%900
Nov 14, 20252,415.002,454.002,415.002,430.002,385.600.62%900
Nov 13, 20252,415.002,415.002,415.002,415.002,370.880.12%100
Nov 12, 20252,412.002,412.002,412.002,412.002,367.93-0.33%100
Nov 10, 20252,420.002,420.002,420.002,420.002,375.79-0.78%300
Nov 7, 20252,440.002,440.002,439.002,439.002,394.440.95%200
Nov 6, 20252,416.002,416.002,416.002,416.002,371.86-0.58%300
Nov 5, 20252,413.002,438.002,413.002,430.002,385.600.41%500
Nov 4, 20252,423.002,423.002,420.002,420.002,375.79-0.82%500
Oct 31, 20252,480.002,480.002,440.002,440.002,395.42-0.25%600
Oct 30, 20252,455.002,455.002,446.002,446.002,401.31-1.49%300