Kyowakogyosyo Co.,Ltd. (TYO:5971)
Japan
· Delayed Price · Currency is JPY 7,400.00
0.00 (0.00%)
Mar 9, 2026, 1:34 PM JST
Kyowakogyosyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,250.00 | 7,400.00 | 7,250.00 | 7,400.00 | 7,400.00 | - | 1,800 |
| Mar 6, 2026 | 7,500.00 | 7,510.00 | 7,400.00 | 7,400.00 | 7,400.00 | -3.27% | 900 |
| Mar 5, 2026 | 7,580.00 | 7,650.00 | 7,570.00 | 7,650.00 | 7,650.00 | 2.27% | 900 |
| Mar 4, 2026 | 7,520.00 | 7,520.00 | 7,400.00 | 7,480.00 | 7,480.00 | -2.35% | 700 |
| Mar 3, 2026 | 7,730.00 | 7,750.00 | 7,620.00 | 7,660.00 | 7,660.00 | -0.65% | 1,100 |
| Mar 2, 2026 | 7,670.00 | 7,710.00 | 7,660.00 | 7,710.00 | 7,710.00 | 0.65% | 400 |
| Feb 27, 2026 | 7,630.00 | 7,660.00 | 7,620.00 | 7,660.00 | 7,660.00 | 0.39% | 400 |
| Feb 26, 2026 | 7,720.00 | 7,720.00 | 7,630.00 | 7,630.00 | 7,630.00 | -1.17% | 400 |
| Feb 25, 2026 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 1.58% | 200 |
| Feb 24, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 2.01% | 100 |
| Feb 20, 2026 | 7,400.00 | 7,750.00 | 7,400.00 | 7,450.00 | 7,450.00 | 1.09% | 1,100 |
| Feb 19, 2026 | 7,480.00 | 7,480.00 | 7,360.00 | 7,370.00 | 7,370.00 | -0.81% | 700 |
| Feb 18, 2026 | 7,410.00 | 7,430.00 | 7,410.00 | 7,430.00 | 7,430.00 | 0.13% | 600 |
| Feb 17, 2026 | 7,370.00 | 7,420.00 | 7,370.00 | 7,420.00 | 7,420.00 | 0.68% | 400 |
| Feb 16, 2026 | 7,390.00 | 7,390.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0.41% | 500 |
| Feb 13, 2026 | 7,300.00 | 7,340.00 | 7,300.00 | 7,340.00 | 7,340.00 | 0.96% | 200 |
| Feb 12, 2026 | 7,260.00 | 7,270.00 | 7,260.00 | 7,270.00 | 7,270.00 | 0.14% | 1,100 |
| Feb 10, 2026 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | 0.69% | 100 |
| Feb 9, 2026 | 7,240.00 | 7,260.00 | 7,210.00 | 7,210.00 | 7,210.00 | -0.14% | 300 |
| Feb 5, 2026 | 7,200.00 | 7,220.00 | 7,180.00 | 7,220.00 | 7,220.00 | 0.56% | 500 |
| Feb 4, 2026 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | -1.24% | 300 |
| Feb 3, 2026 | 7,260.00 | 7,270.00 | 7,260.00 | 7,270.00 | 7,270.00 | 0.14% | 200 |
| Feb 2, 2026 | 7,250.00 | 7,260.00 | 7,230.00 | 7,260.00 | 7,260.00 | 1.26% | 700 |
| Jan 30, 2026 | 7,260.00 | 7,260.00 | 7,140.00 | 7,170.00 | 7,170.00 | -1.65% | 500 |
| Jan 28, 2026 | 7,220.00 | 7,290.00 | 7,210.00 | 7,290.00 | 7,290.00 | 0.97% | 300 |
| Jan 27, 2026 | 7,290.00 | 7,290.00 | 7,220.00 | 7,220.00 | 7,220.00 | -1.37% | 300 |
| Jan 26, 2026 | 7,250.00 | 7,320.00 | 7,120.00 | 7,320.00 | 7,320.00 | 2.38% | 2,300 |
| Jan 23, 2026 | 7,150.00 | 7,150.00 | 7,120.00 | 7,150.00 | 7,150.00 | 0.42% | 500 |
| Jan 22, 2026 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 0.28% | 100 |
| Jan 21, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.70% | 200 |
| Jan 20, 2026 | 7,140.00 | 7,150.00 | 7,140.00 | 7,150.00 | 7,150.00 | 0.14% | 400 |
| Jan 19, 2026 | 7,120.00 | 7,150.00 | 7,090.00 | 7,140.00 | 7,140.00 | -0.14% | 600 |
| Jan 16, 2026 | 7,150.00 | 7,150.00 | 7,060.00 | 7,150.00 | 7,150.00 | 1.56% | 600 |
| Jan 15, 2026 | 7,310.00 | 7,310.00 | 7,010.00 | 7,040.00 | 7,040.00 | -4.35% | 2,900 |
| Jan 14, 2026 | 7,360.00 | 7,390.00 | 7,330.00 | 7,360.00 | 7,360.00 | -0.27% | 1,000 |
| Jan 13, 2026 | 7,420.00 | 7,420.00 | 7,380.00 | 7,380.00 | 7,380.00 | -0.54% | 1,100 |
| Jan 9, 2026 | 7,450.00 | 7,450.00 | 7,410.00 | 7,420.00 | 7,420.00 | 0.13% | 1,200 |
| Jan 8, 2026 | 7,610.00 | 7,610.00 | 7,410.00 | 7,410.00 | 7,410.00 | -1.07% | 300 |
| Jan 7, 2026 | 7,700.00 | 7,700.00 | 7,350.00 | 7,490.00 | 7,490.00 | -1.19% | 1,300 |
| Jan 6, 2026 | 7,590.00 | 7,590.00 | 7,580.00 | 7,580.00 | 7,580.00 | -0.26% | 500 |
| Jan 5, 2026 | 7,650.00 | 7,650.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 900 |
| Dec 30, 2025 | 7,510.00 | 7,600.00 | 7,510.00 | 7,600.00 | 7,600.00 | 1.06% | 800 |
| Dec 29, 2025 | 7,500.00 | 7,520.00 | 7,450.00 | 7,520.00 | 7,520.00 | 0.13% | 300 |
| Dec 26, 2025 | 7,460.00 | 7,510.00 | 7,310.00 | 7,510.00 | 7,510.00 | 2.32% | 400 |
| Dec 25, 2025 | 7,450.00 | 7,450.00 | 7,340.00 | 7,340.00 | 7,340.00 | -1.48% | 700 |
| Dec 24, 2025 | 7,400.00 | 7,450.00 | 7,400.00 | 7,450.00 | 7,450.00 | -0.67% | 200 |
| Dec 22, 2025 | 7,400.00 | 7,530.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1.35% | 1,700 |
| Dec 19, 2025 | 7,510.00 | 7,510.00 | 7,360.00 | 7,400.00 | 7,400.00 | -1.46% | 700 |
| Dec 18, 2025 | 7,300.00 | 7,530.00 | 7,300.00 | 7,510.00 | 7,510.00 | 2.88% | 1,900 |
| Dec 17, 2025 | 6,980.00 | 7,310.00 | 6,890.00 | 7,300.00 | 7,300.00 | 4.89% | 2,400 |
| Dec 16, 2025 | 6,900.00 | 6,980.00 | 6,900.00 | 6,960.00 | 6,960.00 | -0.29% | 1,300 |
| Dec 15, 2025 | 6,980.00 | 6,980.00 | 6,880.00 | 6,980.00 | 6,980.00 | - | 4,000 |
| Dec 12, 2025 | 6,930.00 | 7,020.00 | 6,900.00 | 6,980.00 | 6,980.00 | 0.14% | 1,500 |
| Dec 11, 2025 | 6,950.00 | 6,970.00 | 6,950.00 | 6,970.00 | 6,970.00 | -0.29% | 400 |
| Dec 10, 2025 | 7,000.00 | 7,000.00 | 6,950.00 | 6,990.00 | 6,990.00 | - | 1,200 |
| Dec 9, 2025 | 6,990.00 | 6,990.00 | 6,960.00 | 6,990.00 | 6,990.00 | - | 1,000 |
| Dec 8, 2025 | 6,950.00 | 7,000.00 | 6,950.00 | 6,990.00 | 6,990.00 | 0.58% | 1,200 |
| Dec 5, 2025 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 1.02% | 100 |
| Dec 3, 2025 | 6,960.00 | 6,960.00 | 6,880.00 | 6,880.00 | 6,880.00 | -1.01% | 600 |
| Dec 2, 2025 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | - | 100 |
| Nov 28, 2025 | 6,950.00 | 6,950.00 | 6,930.00 | 6,950.00 | 6,950.00 | 1.76% | 1,100 |
| Nov 27, 2025 | 6,860.00 | 6,860.00 | 6,830.00 | 6,830.00 | 6,830.00 | -0.44% | 500 |
| Nov 26, 2025 | 6,960.00 | 6,960.00 | 6,860.00 | 6,860.00 | 6,860.00 | -0.87% | 300 |
| Nov 25, 2025 | 6,970.00 | 6,970.00 | 6,900.00 | 6,920.00 | 6,920.00 | -0.86% | 300 |
| Nov 20, 2025 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.58% | 400 |
| Nov 19, 2025 | 6,880.00 | 6,940.00 | 6,880.00 | 6,940.00 | 6,940.00 | 1.46% | 800 |
| Nov 18, 2025 | 6,900.00 | 6,900.00 | 6,840.00 | 6,840.00 | 6,840.00 | -0.87% | 300 |
| Nov 17, 2025 | 7,030.00 | 7,030.00 | 6,860.00 | 6,900.00 | 6,900.00 | -1.15% | 800 |
| Nov 14, 2025 | 6,930.00 | 6,990.00 | 6,930.00 | 6,980.00 | 6,980.00 | -0.29% | 800 |
| Nov 13, 2025 | 6,900.00 | 7,000.00 | 6,830.00 | 7,000.00 | 7,000.00 | 1.45% | 1,100 |
| Nov 12, 2025 | 6,850.00 | 6,900.00 | 6,840.00 | 6,900.00 | 6,900.00 | 2.22% | 600 |
| Nov 11, 2025 | 6,840.00 | 6,840.00 | 6,750.00 | 6,750.00 | 6,750.00 | 0.15% | 200 |
| Nov 6, 2025 | 6,770.00 | 6,770.00 | 6,740.00 | 6,740.00 | 6,740.00 | -1.46% | 300 |
| Nov 5, 2025 | 6,890.00 | 6,890.00 | 6,840.00 | 6,840.00 | 6,840.00 | -2.84% | 400 |
| Nov 4, 2025 | 6,970.00 | 7,060.00 | 6,920.00 | 7,040.00 | 7,040.00 | -0.98% | 1,800 |
| Oct 31, 2025 | 6,990.00 | 7,110.00 | 6,890.00 | 7,110.00 | 7,110.00 | 0.14% | 3,200 |
| Oct 30, 2025 | 7,040.00 | 7,110.00 | 6,930.00 | 7,100.00 | 7,100.00 | 1.72% | 2,600 |
| Oct 29, 2025 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | - | 100 |
| Oct 27, 2025 | 6,980.00 | 6,980.00 | 6,870.00 | 6,980.00 | 6,980.00 | 1.01% | 1,600 |
| Oct 24, 2025 | 6,930.00 | 6,930.00 | 6,910.00 | 6,910.00 | 6,910.00 | -0.29% | 300 |
| Oct 23, 2025 | 6,980.00 | 6,980.00 | 6,930.00 | 6,930.00 | 6,930.00 | -0.72% | 400 |
| Oct 21, 2025 | 6,960.00 | 6,980.00 | 6,940.00 | 6,980.00 | 6,980.00 | 0.14% | 500 |
| Oct 20, 2025 | 6,980.00 | 6,980.00 | 6,970.00 | 6,970.00 | 6,970.00 | - | 500 |
| Oct 17, 2025 | 6,990.00 | 6,990.00 | 6,900.00 | 6,970.00 | 6,970.00 | 1.16% | 1,300 |
| Oct 16, 2025 | 6,900.00 | 6,980.00 | 6,890.00 | 6,890.00 | 6,890.00 | -1.15% | 800 |
| Oct 15, 2025 | 6,970.00 | 6,970.00 | 6,890.00 | 6,970.00 | 6,970.00 | 2.95% | 800 |
| Oct 14, 2025 | 6,850.00 | 6,850.00 | 6,770.00 | 6,770.00 | 6,770.00 | 1.80% | 500 |
| Oct 10, 2025 | 6,880.00 | 6,880.00 | 6,650.00 | 6,650.00 | 6,650.00 | -3.48% | 900 |
| Oct 9, 2025 | 6,860.00 | 6,950.00 | 6,820.00 | 6,890.00 | 6,890.00 | 0.44% | 1,400 |
| Oct 8, 2025 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | -1.01% | 100 |
| Oct 7, 2025 | 6,950.00 | 6,960.00 | 6,930.00 | 6,930.00 | 6,930.00 | -2.39% | 700 |
| Oct 6, 2025 | 7,100.00 | 7,300.00 | 7,040.00 | 7,100.00 | 7,100.00 | - | 3,000 |
| Oct 3, 2025 | 7,130.00 | 7,130.00 | 7,080.00 | 7,100.00 | 7,100.00 | -0.56% | 1,500 |
| Oct 2, 2025 | 6,940.00 | 7,140.00 | 6,840.00 | 7,140.00 | 7,140.00 | 5.93% | 2,700 |
| Oct 1, 2025 | 7,020.00 | 7,020.00 | 6,740.00 | 6,740.00 | 6,740.00 | -5.47% | 1,800 |
| Sep 30, 2025 | 6,820.00 | 7,390.00 | 6,810.00 | 7,130.00 | 7,130.00 | 4.39% | 3,800 |
| Sep 29, 2025 | 6,560.00 | 6,900.00 | 6,560.00 | 6,830.00 | 6,830.00 | 4.27% | 2,800 |
| Sep 26, 2025 | 6,460.00 | 6,550.00 | 6,460.00 | 6,550.00 | 6,550.00 | 1.39% | 1,400 |
| Sep 25, 2025 | 6,500.00 | 6,500.00 | 6,440.00 | 6,460.00 | 6,460.00 | -0.62% | 600 |
| Sep 24, 2025 | 6,430.00 | 6,550.00 | 6,430.00 | 6,500.00 | 6,500.00 | 1.72% | 2,000 |