Kyowakogyosyo Co.,Ltd. (TYO:5971)
Japan
· Delayed Price · Currency is JPY 7,770.00
-60.00 (-0.77%)
Apr 28, 2026, 2:47 PM JST
Kyowakogyosyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,630.00 | 7,770.00 | 7,240.00 | 7,770.00 | 7,770.00 | -0.77% | 2,300 |
| Apr 27, 2026 | 7,660.00 | 7,830.00 | 7,660.00 | 7,830.00 | 7,750.00 | 0.26% | 1,100 |
| Apr 24, 2026 | 7,810.00 | 7,820.00 | 7,790.00 | 7,810.00 | 7,730.20 | -0.38% | 700 |
| Apr 23, 2026 | 7,860.00 | 7,860.00 | 7,840.00 | 7,840.00 | 7,759.90 | -0.13% | 200 |
| Apr 22, 2026 | 7,870.00 | 7,890.00 | 7,850.00 | 7,850.00 | 7,769.80 | - | 300 |
| Apr 21, 2026 | 7,800.00 | 7,880.00 | 7,800.00 | 7,850.00 | 7,769.80 | -0.25% | 700 |
| Apr 20, 2026 | 7,860.00 | 7,900.00 | 7,860.00 | 7,870.00 | 7,789.59 | 0.77% | 800 |
| Apr 17, 2026 | 7,750.00 | 7,820.00 | 7,750.00 | 7,810.00 | 7,730.20 | 0.77% | 300 |
| Apr 16, 2026 | 7,800.00 | 7,800.00 | 7,750.00 | 7,750.00 | 7,670.82 | -0.26% | 700 |
| Apr 15, 2026 | 7,760.00 | 7,770.00 | 7,760.00 | 7,770.00 | 7,690.61 | 0.13% | 1,200 |
| Apr 14, 2026 | 7,750.00 | 7,760.00 | 7,580.00 | 7,760.00 | 7,680.72 | 0.13% | 800 |
| Apr 13, 2026 | 7,760.00 | 7,760.00 | 7,750.00 | 7,750.00 | 7,670.82 | -0.13% | 400 |
| Apr 10, 2026 | 7,770.00 | 7,770.00 | 7,760.00 | 7,760.00 | 7,680.72 | -0.13% | 700 |
| Apr 9, 2026 | 7,870.00 | 7,870.00 | 7,770.00 | 7,770.00 | 7,690.61 | -1.27% | 600 |
| Apr 8, 2026 | 7,950.00 | 7,950.00 | 7,870.00 | 7,870.00 | 7,789.59 | -1.01% | 200 |
| Apr 7, 2026 | 7,880.00 | 7,970.00 | 7,820.00 | 7,950.00 | 7,868.77 | -0.38% | 800 |
| Apr 6, 2026 | 7,870.00 | 8,000.00 | 7,870.00 | 7,980.00 | 7,898.47 | 1.40% | 400 |
| Apr 3, 2026 | 7,820.00 | 7,900.00 | 7,740.00 | 7,870.00 | 7,789.59 | 0.90% | 800 |
| Apr 2, 2026 | 7,780.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,720.31 | 0.26% | 1,000 |
| Apr 1, 2026 | 7,800.00 | 7,990.00 | 7,760.00 | 7,780.00 | 7,700.51 | -0.26% | 2,500 |
| Mar 31, 2026 | 7,620.00 | 7,880.00 | 7,620.00 | 7,800.00 | 7,720.31 | 2.36% | 2,200 |
| Mar 30, 2026 | 7,380.00 | 7,620.00 | 7,380.00 | 7,620.00 | 7,542.15 | -0.78% | 600 |
| Mar 27, 2026 | 7,810.00 | 7,810.00 | 7,530.00 | 7,680.00 | 7,601.53 | -2.66% | 1,000 |
| Mar 26, 2026 | 7,590.00 | 7,890.00 | 7,590.00 | 7,890.00 | 7,809.39 | 3.54% | 1,600 |
| Mar 25, 2026 | 7,620.00 | 7,630.00 | 7,530.00 | 7,620.00 | 7,542.15 | 1.33% | 700 |
| Mar 24, 2026 | 7,300.00 | 7,520.00 | 7,300.00 | 7,520.00 | 7,443.17 | 1.48% | 700 |
| Mar 23, 2026 | 7,600.00 | 7,750.00 | 7,210.00 | 7,410.00 | 7,334.29 | -4.02% | 3,100 |
| Mar 19, 2026 | 7,730.00 | 7,830.00 | 7,720.00 | 7,720.00 | 7,641.12 | -0.13% | 1,400 |
| Mar 18, 2026 | 7,610.00 | 7,730.00 | 7,610.00 | 7,730.00 | 7,651.02 | 3.62% | 1,200 |
| Mar 17, 2026 | 7,260.00 | 7,600.00 | 7,260.00 | 7,460.00 | 7,383.78 | 2.75% | 1,100 |
| Mar 16, 2026 | 7,410.00 | 7,410.00 | 7,260.00 | 7,260.00 | 7,185.82 | -2.81% | 1,000 |
| Mar 13, 2026 | 7,460.00 | 7,480.00 | 7,400.00 | 7,470.00 | 7,393.68 | -2.73% | 1,300 |
| Mar 11, 2026 | 7,650.00 | 7,710.00 | 7,560.00 | 7,680.00 | 7,601.53 | 1.05% | 900 |
| Mar 10, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,522.35 | 2.70% | 100 |
| Mar 9, 2026 | 7,250.00 | 7,400.00 | 7,250.00 | 7,400.00 | 7,324.39 | - | 1,800 |
| Mar 6, 2026 | 7,500.00 | 7,510.00 | 7,400.00 | 7,400.00 | 7,324.39 | -3.27% | 900 |
| Mar 5, 2026 | 7,580.00 | 7,650.00 | 7,570.00 | 7,650.00 | 7,571.84 | 2.27% | 900 |
| Mar 4, 2026 | 7,520.00 | 7,520.00 | 7,400.00 | 7,480.00 | 7,403.58 | -2.35% | 700 |
| Mar 3, 2026 | 7,730.00 | 7,750.00 | 7,620.00 | 7,660.00 | 7,581.74 | -0.65% | 1,100 |
| Mar 2, 2026 | 7,670.00 | 7,710.00 | 7,660.00 | 7,710.00 | 7,631.23 | 0.65% | 400 |
| Feb 27, 2026 | 7,630.00 | 7,660.00 | 7,620.00 | 7,660.00 | 7,581.74 | 0.39% | 400 |
| Feb 26, 2026 | 7,720.00 | 7,720.00 | 7,630.00 | 7,630.00 | 7,552.04 | -1.17% | 400 |
| Feb 25, 2026 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 7,641.12 | 1.58% | 200 |
| Feb 24, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,522.35 | 2.01% | 100 |
| Feb 20, 2026 | 7,400.00 | 7,750.00 | 7,400.00 | 7,450.00 | 7,373.88 | 1.09% | 1,100 |
| Feb 19, 2026 | 7,480.00 | 7,480.00 | 7,360.00 | 7,370.00 | 7,294.70 | -0.81% | 700 |
| Feb 18, 2026 | 7,410.00 | 7,430.00 | 7,410.00 | 7,430.00 | 7,354.09 | 0.13% | 600 |
| Feb 17, 2026 | 7,370.00 | 7,420.00 | 7,370.00 | 7,420.00 | 7,344.19 | 0.68% | 400 |
| Feb 16, 2026 | 7,390.00 | 7,390.00 | 7,370.00 | 7,370.00 | 7,294.70 | 0.41% | 500 |
| Feb 13, 2026 | 7,300.00 | 7,340.00 | 7,300.00 | 7,340.00 | 7,265.01 | 0.96% | 200 |
| Feb 12, 2026 | 7,260.00 | 7,270.00 | 7,260.00 | 7,270.00 | 7,195.72 | 0.14% | 1,100 |
| Feb 10, 2026 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | 7,185.82 | 0.69% | 100 |
| Feb 9, 2026 | 7,240.00 | 7,260.00 | 7,210.00 | 7,210.00 | 7,136.33 | -0.14% | 300 |
| Feb 5, 2026 | 7,200.00 | 7,220.00 | 7,180.00 | 7,220.00 | 7,146.23 | 0.56% | 500 |
| Feb 4, 2026 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,106.64 | -1.24% | 300 |
| Feb 3, 2026 | 7,260.00 | 7,270.00 | 7,260.00 | 7,270.00 | 7,195.72 | 0.14% | 200 |
| Feb 2, 2026 | 7,250.00 | 7,260.00 | 7,230.00 | 7,260.00 | 7,185.82 | 1.26% | 700 |
| Jan 30, 2026 | 7,260.00 | 7,260.00 | 7,140.00 | 7,170.00 | 7,096.74 | -1.65% | 500 |
| Jan 28, 2026 | 7,220.00 | 7,290.00 | 7,210.00 | 7,290.00 | 7,215.52 | 0.97% | 300 |
| Jan 27, 2026 | 7,290.00 | 7,290.00 | 7,220.00 | 7,220.00 | 7,146.23 | -1.37% | 300 |
| Jan 26, 2026 | 7,250.00 | 7,320.00 | 7,120.00 | 7,320.00 | 7,245.21 | 2.38% | 2,300 |
| Jan 23, 2026 | 7,150.00 | 7,150.00 | 7,120.00 | 7,150.00 | 7,076.95 | 0.42% | 500 |
| Jan 22, 2026 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 7,047.25 | 0.28% | 100 |
| Jan 21, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,027.46 | -0.70% | 200 |
| Jan 20, 2026 | 7,140.00 | 7,150.00 | 7,140.00 | 7,150.00 | 7,076.95 | 0.14% | 400 |
| Jan 19, 2026 | 7,120.00 | 7,150.00 | 7,090.00 | 7,140.00 | 7,067.05 | -0.14% | 600 |
| Jan 16, 2026 | 7,150.00 | 7,150.00 | 7,060.00 | 7,150.00 | 7,076.95 | 1.56% | 600 |
| Jan 15, 2026 | 7,310.00 | 7,310.00 | 7,010.00 | 7,040.00 | 6,968.07 | -4.35% | 2,900 |
| Jan 14, 2026 | 7,360.00 | 7,390.00 | 7,330.00 | 7,360.00 | 7,284.80 | -0.27% | 1,000 |
| Jan 13, 2026 | 7,420.00 | 7,420.00 | 7,380.00 | 7,380.00 | 7,304.60 | -0.54% | 1,100 |
| Jan 9, 2026 | 7,450.00 | 7,450.00 | 7,410.00 | 7,420.00 | 7,344.19 | 0.13% | 1,200 |
| Jan 8, 2026 | 7,610.00 | 7,610.00 | 7,410.00 | 7,410.00 | 7,334.29 | -1.07% | 300 |
| Jan 7, 2026 | 7,700.00 | 7,700.00 | 7,350.00 | 7,490.00 | 7,413.47 | -1.19% | 1,300 |
| Jan 6, 2026 | 7,590.00 | 7,590.00 | 7,580.00 | 7,580.00 | 7,502.55 | -0.26% | 500 |
| Jan 5, 2026 | 7,650.00 | 7,650.00 | 7,600.00 | 7,600.00 | 7,522.35 | - | 900 |
| Dec 30, 2025 | 7,510.00 | 7,600.00 | 7,510.00 | 7,600.00 | 7,522.35 | 1.06% | 800 |
| Dec 29, 2025 | 7,500.00 | 7,520.00 | 7,450.00 | 7,520.00 | 7,443.17 | 0.13% | 300 |
| Dec 26, 2025 | 7,460.00 | 7,510.00 | 7,310.00 | 7,510.00 | 7,433.27 | 2.32% | 400 |
| Dec 25, 2025 | 7,450.00 | 7,450.00 | 7,340.00 | 7,340.00 | 7,265.01 | -1.48% | 700 |
| Dec 24, 2025 | 7,400.00 | 7,450.00 | 7,400.00 | 7,450.00 | 7,373.88 | -0.67% | 200 |
| Dec 22, 2025 | 7,400.00 | 7,530.00 | 7,400.00 | 7,500.00 | 7,423.37 | 1.35% | 1,700 |
| Dec 19, 2025 | 7,510.00 | 7,510.00 | 7,360.00 | 7,400.00 | 7,324.39 | -1.46% | 700 |
| Dec 18, 2025 | 7,300.00 | 7,530.00 | 7,300.00 | 7,510.00 | 7,433.27 | 2.88% | 1,900 |
| Dec 17, 2025 | 6,980.00 | 7,310.00 | 6,890.00 | 7,300.00 | 7,225.42 | 4.89% | 2,400 |
| Dec 16, 2025 | 6,900.00 | 6,980.00 | 6,900.00 | 6,960.00 | 6,888.89 | -0.29% | 1,300 |
| Dec 15, 2025 | 6,980.00 | 6,980.00 | 6,880.00 | 6,980.00 | 6,908.68 | - | 4,000 |
| Dec 12, 2025 | 6,930.00 | 7,020.00 | 6,900.00 | 6,980.00 | 6,908.68 | 0.14% | 1,500 |
| Dec 11, 2025 | 6,950.00 | 6,970.00 | 6,950.00 | 6,970.00 | 6,898.79 | -0.29% | 400 |
| Dec 10, 2025 | 7,000.00 | 7,000.00 | 6,950.00 | 6,990.00 | 6,918.58 | - | 1,200 |
| Dec 9, 2025 | 6,990.00 | 6,990.00 | 6,960.00 | 6,990.00 | 6,918.58 | - | 1,000 |
| Dec 8, 2025 | 6,950.00 | 7,000.00 | 6,950.00 | 6,990.00 | 6,918.58 | 0.58% | 1,200 |
| Dec 5, 2025 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,878.99 | 1.02% | 100 |
| Dec 3, 2025 | 6,960.00 | 6,960.00 | 6,880.00 | 6,880.00 | 6,809.71 | -1.01% | 600 |
| Dec 2, 2025 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,878.99 | - | 100 |
| Nov 28, 2025 | 6,950.00 | 6,950.00 | 6,930.00 | 6,950.00 | 6,878.99 | 1.76% | 1,100 |
| Nov 27, 2025 | 6,860.00 | 6,860.00 | 6,830.00 | 6,830.00 | 6,760.22 | -0.44% | 500 |
| Nov 26, 2025 | 6,960.00 | 6,960.00 | 6,860.00 | 6,860.00 | 6,789.91 | -0.87% | 300 |
| Nov 25, 2025 | 6,970.00 | 6,970.00 | 6,900.00 | 6,920.00 | 6,849.30 | -0.86% | 300 |
| Nov 20, 2025 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,908.68 | 0.58% | 400 |
| Nov 19, 2025 | 6,880.00 | 6,940.00 | 6,880.00 | 6,940.00 | 6,869.09 | 1.46% | 800 |