Skip to main content
Kyokuto Kaihatsu Kogyo Co.,Ltd. (TYO:7226)
Japan flag Japan · Delayed Price · Currency is JPY
3,070.00
-135.00 (-4.21%)
Mar 9, 2026, 3:30 PM JST

Kyokuto Kaihatsu Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,000.003,090.002,992.003,070.003,070.00-4.21%177,900
Mar 6, 20263,160.003,205.003,140.003,205.003,205.00-92,800
Mar 5, 20263,210.003,270.003,170.003,205.003,205.003.05%181,500
Mar 4, 20263,190.003,195.003,040.003,110.003,110.00-4.45%249,200
Mar 3, 20263,405.003,415.003,255.003,255.003,255.00-4.55%284,000
Mar 2, 20263,405.003,450.003,350.003,410.003,410.00-2.57%162,700
Feb 27, 20263,465.003,500.003,455.003,500.003,500.001.60%105,700
Feb 26, 20263,430.003,490.003,420.003,445.003,445.000.29%118,300
Feb 25, 20263,550.003,550.003,435.003,435.003,435.00-2.97%232,800
Feb 24, 20263,500.003,540.003,450.003,540.003,540.002.02%102,900
Feb 20, 20263,480.003,500.003,455.003,470.003,470.00-1.00%94,300
Feb 19, 20263,450.003,525.003,420.003,505.003,505.001.59%109,400
Feb 18, 20263,415.003,460.003,405.003,450.003,450.001.47%81,600
Feb 17, 20263,430.003,450.003,400.003,400.003,400.00-0.44%104,700
Feb 16, 20263,420.003,440.003,390.003,415.003,415.001.04%102,300
Feb 13, 20263,380.003,405.003,330.003,380.003,380.00-130,000
Feb 12, 20263,390.003,400.003,310.003,380.003,380.00-1.74%255,400
Feb 10, 20263,430.003,460.003,405.003,440.003,440.001.47%168,600
Feb 9, 20263,400.003,420.003,340.003,390.003,390.001.50%172,500
Feb 6, 20263,330.003,350.003,200.003,340.003,340.000.30%189,700
Feb 5, 20263,340.003,355.003,325.003,330.003,330.000.15%99,700
Feb 4, 20263,335.003,375.003,325.003,325.003,325.00-0.15%196,800
Feb 3, 20263,295.003,335.003,275.003,330.003,330.002.15%89,900
Feb 2, 20263,310.003,345.003,260.003,260.003,260.00-1.36%85,500
Jan 30, 20263,305.003,315.003,265.003,305.003,305.000.76%75,000
Jan 29, 20263,255.003,310.003,205.003,280.003,280.000.61%115,600
Jan 28, 20263,285.003,290.003,240.003,260.003,260.00-2.10%95,500
Jan 27, 20263,300.003,335.003,255.003,330.003,330.000.30%116,000
Jan 26, 20263,325.003,365.003,300.003,320.003,320.00-1.92%109,900
Jan 23, 20263,370.003,420.003,360.003,385.003,385.000.45%108,100
Jan 22, 20263,360.003,385.003,330.003,370.003,370.000.75%94,500
Jan 21, 20263,340.003,370.003,320.003,345.003,345.00-0.74%82,000
Jan 20, 20263,400.003,415.003,355.003,370.003,370.00-0.88%92,100
Jan 19, 20263,365.003,415.003,355.003,400.003,400.000.74%90,200
Jan 16, 20263,330.003,375.003,325.003,375.003,375.001.20%70,100
Jan 15, 20263,315.003,360.003,305.003,335.003,335.000.60%112,000
Jan 14, 20263,330.003,345.003,300.003,315.003,315.00-87,400
Jan 13, 20263,370.003,370.003,290.003,315.003,315.002.00%128,700
Jan 9, 20263,225.003,270.003,225.003,250.003,250.001.56%114,800
Jan 8, 20263,195.003,235.003,185.003,200.003,200.00-0.16%89,800
Jan 7, 20263,195.003,235.003,175.003,205.003,205.00-90,300
Jan 6, 20263,170.003,220.003,165.003,205.003,205.001.91%128,100
Jan 5, 20263,140.003,155.003,065.003,145.003,145.000.48%141,100
Dec 30, 20253,165.003,190.003,130.003,130.003,130.00-1.42%98,800
Dec 29, 20253,110.003,175.003,105.003,175.003,175.001.76%217,800
Dec 26, 20253,125.003,140.003,085.003,120.003,120.000.32%110,800
Dec 25, 20253,060.003,115.003,030.003,110.003,110.002.47%151,300
Dec 24, 20253,030.003,055.003,015.003,035.003,035.000.66%165,500
Dec 23, 20252,984.003,030.002,970.003,015.003,015.000.87%180,300
Dec 22, 20252,967.002,996.002,950.002,989.002,989.001.29%214,400
Dec 19, 20252,892.002,953.002,890.002,951.002,951.002.18%235,200
Dec 18, 20252,876.002,905.002,863.002,888.002,888.000.38%170,700
Dec 17, 20252,894.002,894.002,862.002,877.002,877.000.45%146,500
Dec 16, 20252,888.002,892.002,850.002,864.002,864.00-0.59%155,400
Dec 15, 20252,854.002,896.002,852.002,881.002,881.000.95%131,500
Dec 12, 20252,800.002,862.002,762.002,854.002,854.003.78%181,500
Dec 11, 20252,820.002,820.002,742.002,750.002,750.00-1.11%123,600
Dec 10, 20252,802.002,821.002,781.002,781.002,781.00-0.61%101,000
Dec 9, 20252,819.002,829.002,787.002,798.002,798.00-0.74%110,600
Dec 8, 20252,796.002,820.002,787.002,819.002,819.001.51%68,700
Dec 5, 20252,807.002,807.002,766.002,777.002,777.00-1.10%95,900
Dec 4, 20252,773.002,813.002,773.002,808.002,808.001.08%112,300
Dec 3, 20252,799.002,799.002,745.002,778.002,778.000.07%118,300
Dec 2, 20252,782.002,791.002,757.002,776.002,776.00-0.22%109,300
Dec 1, 20252,807.002,813.002,775.002,782.002,782.00-0.86%81,200
Nov 28, 20252,755.002,806.002,755.002,806.002,806.001.34%145,300
Nov 27, 20252,760.002,774.002,756.002,769.002,769.000.04%93,800
Nov 26, 20252,750.002,770.002,711.002,768.002,768.002.10%97,700
Nov 25, 20252,746.002,752.002,692.002,711.002,711.00-0.66%89,200
Nov 21, 20252,732.002,765.002,713.002,729.002,729.00-0.84%602,800
Nov 20, 20252,681.002,752.002,662.002,752.002,752.003.97%490,000
Nov 19, 20252,650.002,679.002,612.002,647.002,647.00-0.11%182,100
Nov 18, 20252,727.002,739.002,650.002,650.002,650.00-2.47%159,100
Nov 17, 20252,715.002,731.002,692.002,717.002,717.000.26%124,800
Nov 14, 20252,723.002,757.002,708.002,710.002,710.00-0.70%196,300
Nov 13, 20252,774.002,810.002,720.002,729.002,729.00-0.47%252,000
Nov 12, 20252,668.002,787.002,652.002,742.002,742.003.28%269,000
Nov 11, 20252,678.002,680.002,622.002,655.002,655.00-0.93%101,900
Nov 10, 20252,653.002,682.002,643.002,680.002,680.001.02%96,400
Nov 7, 20252,641.002,653.002,621.002,653.002,653.000.45%129,000
Nov 6, 20252,627.002,661.002,620.002,641.002,641.000.53%133,800
Nov 5, 20252,606.002,627.002,576.002,627.002,627.000.50%142,800
Nov 4, 20252,592.002,628.002,576.002,614.002,614.001.20%139,100
Oct 31, 20252,595.002,600.002,566.002,583.002,583.00-1.00%142,600
Oct 30, 20252,583.002,615.002,575.002,609.002,609.001.79%522,000
Oct 29, 20252,629.002,634.002,559.002,563.002,563.00-2.29%226,500
Oct 28, 20252,700.002,700.002,623.002,623.002,623.00-3.35%164,200
Oct 27, 20252,707.002,721.002,703.002,714.002,714.000.52%127,600
Oct 24, 20252,700.002,703.002,681.002,700.002,700.00-98,900
Oct 23, 20252,683.002,710.002,676.002,700.002,700.000.63%105,200
Oct 22, 20252,657.002,690.002,657.002,683.002,683.001.40%111,300
Oct 21, 20252,665.002,670.002,644.002,646.002,646.00-0.71%109,200
Oct 20, 20252,660.002,668.002,647.002,665.002,665.001.10%112,900
Oct 17, 20252,656.002,666.002,632.002,636.002,636.00-0.75%70,200
Oct 16, 20252,644.002,662.002,639.002,656.002,656.000.45%85,900
Oct 15, 20252,630.002,652.002,620.002,644.002,644.001.77%87,400
Oct 14, 20252,596.002,634.002,580.002,598.002,598.00-0.92%150,800
Oct 10, 20252,668.002,672.002,619.002,622.002,622.00-2.71%141,700
Oct 9, 20252,701.002,718.002,691.002,695.002,695.00-0.30%112,700
Oct 8, 20252,723.002,740.002,700.002,703.002,703.00-0.73%135,800