Skip to main content
Kyokuto Kaihatsu Kogyo Co.,Ltd. (TYO:7226)
Japan flag Japan · Delayed Price · Currency is JPY
2,720.00
+39.00 (1.45%)
Apr 28, 2026, 3:30 PM JST

Kyokuto Kaihatsu Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,667.002,720.002,663.002,720.002,720.001.45%215,300
Apr 27, 20262,722.002,725.002,665.002,681.002,681.00-2.37%312,400
Apr 24, 20262,766.002,766.002,722.002,746.002,746.00-0.40%185,800
Apr 23, 20262,753.002,762.002,723.002,757.002,757.000.15%215,200
Apr 22, 20262,781.002,781.002,735.002,753.002,753.00-1.57%236,700
Apr 21, 20262,816.002,816.002,795.002,797.002,797.00-0.14%126,500
Apr 20, 20262,826.002,835.002,783.002,801.002,801.00-0.78%249,700
Apr 17, 20262,840.002,852.002,822.002,823.002,823.00-0.74%115,500
Apr 16, 20262,850.002,869.002,841.002,844.002,844.00-0.21%159,600
Apr 15, 20262,887.002,901.002,850.002,850.002,850.00-0.35%146,100
Apr 14, 20262,912.002,917.002,850.002,860.002,860.00-0.90%147,300
Apr 13, 20262,879.002,905.002,845.002,886.002,886.000.14%171,600
Apr 10, 20262,930.002,944.002,870.002,882.002,882.00-1.91%300,000
Apr 9, 20262,983.003,000.002,932.002,938.002,938.00-2.00%165,700
Apr 8, 20263,000.003,015.002,983.002,998.002,998.001.63%190,900
Apr 7, 20262,946.002,980.002,910.002,950.002,950.000.14%144,000
Apr 6, 20262,965.002,978.002,946.002,946.002,946.00-1.04%60,600
Apr 3, 20262,959.002,983.002,957.002,977.002,977.000.61%70,900
Apr 2, 20263,010.003,040.002,951.002,959.002,959.00-0.64%166,100
Apr 1, 20262,980.002,980.002,942.002,978.002,978.003.76%129,400
Mar 31, 20262,870.002,915.002,847.002,870.002,870.00-0.52%202,000
Mar 30, 20262,850.002,902.002,830.002,885.002,885.00-5.25%198,100
Mar 27, 20263,020.003,075.003,020.003,045.002,975.000.33%161,300
Mar 26, 20263,075.003,075.003,005.003,035.002,965.23-0.16%109,000
Mar 25, 20263,050.003,060.003,030.003,040.002,970.111.60%120,700
Mar 24, 20262,985.003,000.002,967.002,992.002,923.222.05%152,000
Mar 23, 20262,994.002,994.002,886.002,932.002,864.60-2.91%233,500
Mar 19, 20263,105.003,110.003,020.003,020.002,950.57-4.28%161,900
Mar 18, 20263,140.003,165.003,115.003,155.003,082.472.77%104,800
Mar 17, 20263,080.003,110.003,065.003,070.002,999.430.33%86,900
Mar 16, 20263,050.003,085.003,045.003,060.002,989.66-1.13%101,800
Mar 13, 20263,075.003,140.003,075.003,095.003,023.85-1.12%121,500
Mar 12, 20263,155.003,165.003,100.003,130.003,058.05-1.57%115,700
Mar 11, 20263,180.003,205.003,170.003,180.003,106.901.92%131,600
Mar 10, 20263,130.003,170.003,095.003,120.003,048.281.63%125,700
Mar 9, 20263,000.003,090.002,992.003,070.002,999.43-4.21%177,900
Mar 6, 20263,160.003,205.003,140.003,205.003,131.32-92,800
Mar 5, 20263,210.003,270.003,170.003,205.003,131.323.05%181,500
Mar 4, 20263,190.003,195.003,040.003,110.003,038.51-4.45%249,200
Mar 3, 20263,405.003,415.003,255.003,255.003,180.17-4.55%284,000
Mar 2, 20263,405.003,450.003,350.003,410.003,331.61-2.57%162,700
Feb 27, 20263,465.003,500.003,455.003,500.003,419.541.60%105,700
Feb 26, 20263,430.003,490.003,420.003,445.003,365.800.29%118,300
Feb 25, 20263,550.003,550.003,435.003,435.003,356.03-2.97%232,800
Feb 24, 20263,500.003,540.003,450.003,540.003,458.622.02%102,900
Feb 20, 20263,480.003,500.003,455.003,470.003,390.23-1.00%94,300
Feb 19, 20263,450.003,525.003,420.003,505.003,424.431.59%109,400
Feb 18, 20263,415.003,460.003,405.003,450.003,370.691.47%81,600
Feb 17, 20263,430.003,450.003,400.003,400.003,321.84-0.44%104,700
Feb 16, 20263,420.003,440.003,390.003,415.003,336.491.04%102,300
Feb 13, 20263,380.003,405.003,330.003,380.003,302.30-130,000
Feb 12, 20263,390.003,400.003,310.003,380.003,302.30-1.74%255,400
Feb 10, 20263,430.003,460.003,405.003,440.003,360.921.47%168,600
Feb 9, 20263,400.003,420.003,340.003,390.003,312.071.50%172,500
Feb 6, 20263,330.003,350.003,200.003,340.003,263.220.30%189,700
Feb 5, 20263,340.003,355.003,325.003,330.003,253.450.15%99,700
Feb 4, 20263,335.003,375.003,325.003,325.003,248.56-0.15%196,800
Feb 3, 20263,295.003,335.003,275.003,330.003,253.452.15%89,900
Feb 2, 20263,310.003,345.003,260.003,260.003,185.06-1.36%85,500
Jan 30, 20263,305.003,315.003,265.003,305.003,229.020.76%75,000
Jan 29, 20263,255.003,310.003,205.003,280.003,204.600.61%115,600
Jan 28, 20263,285.003,290.003,240.003,260.003,185.06-2.10%95,500
Jan 27, 20263,300.003,335.003,255.003,330.003,253.450.30%116,000
Jan 26, 20263,325.003,365.003,300.003,320.003,243.68-1.92%109,900
Jan 23, 20263,370.003,420.003,360.003,385.003,307.180.45%108,100
Jan 22, 20263,360.003,385.003,330.003,370.003,292.530.75%94,500
Jan 21, 20263,340.003,370.003,320.003,345.003,268.10-0.74%82,000
Jan 20, 20263,400.003,415.003,355.003,370.003,292.53-0.88%92,100
Jan 19, 20263,365.003,415.003,355.003,400.003,321.840.74%90,200
Jan 16, 20263,330.003,375.003,325.003,375.003,297.411.20%70,100
Jan 15, 20263,315.003,360.003,305.003,335.003,258.330.60%112,000
Jan 14, 20263,330.003,345.003,300.003,315.003,238.79-87,400
Jan 13, 20263,370.003,370.003,290.003,315.003,238.792.00%128,700
Jan 9, 20263,225.003,270.003,225.003,250.003,175.291.56%114,800
Jan 8, 20263,195.003,235.003,185.003,200.003,126.44-0.16%89,800
Jan 7, 20263,195.003,235.003,175.003,205.003,131.32-90,300
Jan 6, 20263,170.003,220.003,165.003,205.003,131.321.91%128,100
Jan 5, 20263,140.003,155.003,065.003,145.003,072.700.48%141,100
Dec 30, 20253,165.003,190.003,130.003,130.003,058.05-1.42%98,800
Dec 29, 20253,110.003,175.003,105.003,175.003,102.011.76%217,800
Dec 26, 20253,125.003,140.003,085.003,120.003,048.280.32%110,800
Dec 25, 20253,060.003,115.003,030.003,110.003,038.512.47%151,300
Dec 24, 20253,030.003,055.003,015.003,035.002,965.230.66%165,500
Dec 23, 20252,984.003,030.002,970.003,015.002,945.690.87%180,300
Dec 22, 20252,967.002,996.002,950.002,989.002,920.291.29%214,400
Dec 19, 20252,892.002,953.002,890.002,951.002,883.162.18%235,200
Dec 18, 20252,876.002,905.002,863.002,888.002,821.610.38%170,700
Dec 17, 20252,894.002,894.002,862.002,877.002,810.860.45%146,500
Dec 16, 20252,888.002,892.002,850.002,864.002,798.16-0.59%155,400
Dec 15, 20252,854.002,896.002,852.002,881.002,814.770.95%131,500
Dec 12, 20252,800.002,862.002,762.002,854.002,788.393.78%181,500
Dec 11, 20252,820.002,820.002,742.002,750.002,686.78-1.11%123,600
Dec 10, 20252,802.002,821.002,781.002,781.002,717.07-0.61%101,000
Dec 9, 20252,819.002,829.002,787.002,798.002,733.68-0.74%110,600
Dec 8, 20252,796.002,820.002,787.002,819.002,754.201.51%68,700
Dec 5, 20252,807.002,807.002,766.002,777.002,713.16-1.10%95,900
Dec 4, 20252,773.002,813.002,773.002,808.002,743.451.08%112,300
Dec 3, 20252,799.002,799.002,745.002,778.002,714.140.07%118,300
Dec 2, 20252,782.002,791.002,757.002,776.002,712.18-0.22%109,300
Dec 1, 20252,807.002,813.002,775.002,782.002,718.05-0.86%81,200