Skip to main content
KYB Corporation (TYO:7242)
Japan flag Japan · Delayed Price · Currency is JPY
4,600.00
+120.00 (2.68%)
Mar 10, 2026, 11:16 AM JST

KYB Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,335.004,515.004,335.004,480.004,480.00-4.27%140,500
Mar 6, 20264,560.004,705.004,480.004,680.004,680.001.08%214,900
Mar 5, 20264,790.004,810.004,630.004,630.004,630.000.33%157,600
Mar 4, 20264,770.004,785.004,560.004,615.004,615.00-6.01%113,500
Mar 3, 20265,090.005,090.004,885.004,910.004,910.00-4.47%153,100
Mar 2, 20265,110.005,140.005,040.005,140.005,140.00-2.84%134,200
Feb 27, 20265,170.005,290.005,120.005,290.005,290.001.34%112,500
Feb 26, 20265,300.005,320.005,190.005,220.005,220.00-1.51%105,500
Feb 25, 20265,300.005,310.005,220.005,300.005,300.000.95%96,700
Feb 24, 20265,240.005,290.005,130.005,250.005,250.002.14%145,800
Feb 20, 20265,130.005,180.005,100.005,140.005,140.00-1.53%105,100
Feb 19, 20265,090.005,230.005,080.005,220.005,220.002.76%154,800
Feb 18, 20265,040.005,080.004,965.005,080.005,080.002.21%79,700
Feb 17, 20265,010.005,110.004,955.004,970.004,970.00-1.78%103,800
Feb 16, 20265,050.005,140.005,020.005,060.005,060.000.60%189,200
Feb 13, 20264,980.005,100.004,890.005,030.005,030.003.93%355,800
Feb 12, 20264,895.004,900.004,785.004,840.004,840.00-0.31%262,600
Feb 10, 20264,760.004,855.004,740.004,855.004,855.002.00%171,600
Feb 9, 20264,820.004,845.004,730.004,760.004,760.000.21%142,300
Feb 6, 20264,660.004,750.004,650.004,750.004,750.000.85%85,400
Feb 5, 20264,700.004,715.004,650.004,710.004,710.002.17%99,900
Feb 4, 20264,505.004,650.004,495.004,610.004,610.003.02%102,800
Feb 3, 20264,470.004,485.004,435.004,475.004,475.001.24%72,600
Feb 2, 20264,455.004,495.004,410.004,420.004,420.000.68%103,400
Jan 30, 20264,415.004,445.004,390.004,390.004,390.00-0.57%130,600
Jan 29, 20264,395.004,445.004,350.004,415.004,415.000.46%103,000
Jan 28, 20264,445.004,455.004,390.004,395.004,395.00-2.66%119,000
Jan 27, 20264,530.004,560.004,490.004,515.004,515.00-1.31%96,800
Jan 26, 20264,560.004,590.004,515.004,575.004,575.00-1.19%96,400
Jan 23, 20264,675.004,700.004,610.004,630.004,630.00-0.96%76,800
Jan 22, 20264,640.004,700.004,580.004,675.004,675.002.30%79,100
Jan 21, 20264,500.004,590.004,485.004,570.004,570.00-0.33%58,000
Jan 20, 20264,655.004,660.004,575.004,585.004,585.00-2.13%62,900
Jan 19, 20264,700.004,725.004,630.004,685.004,685.00-0.74%62,600
Jan 16, 20264,630.004,750.004,630.004,720.004,720.001.94%88,500
Jan 15, 20264,620.004,655.004,600.004,630.004,630.000.43%94,600
Jan 14, 20264,605.004,620.004,580.004,610.004,610.00-75,600
Jan 13, 20264,600.004,670.004,590.004,610.004,610.001.77%105,000
Jan 9, 20264,555.004,570.004,530.004,530.004,530.00-0.11%59,500
Jan 8, 20264,480.004,570.004,475.004,535.004,535.000.11%81,300
Jan 7, 20264,450.004,530.004,400.004,530.004,530.000.44%115,700
Jan 6, 20264,525.004,565.004,490.004,510.004,510.00-160,100
Jan 5, 20264,465.004,550.004,460.004,510.004,510.001.01%120,900
Dec 30, 20254,505.004,510.004,455.004,465.004,465.00-0.56%82,300
Dec 29, 20254,505.004,505.004,440.004,490.004,490.000.56%135,000
Dec 26, 20254,505.004,510.004,425.004,465.004,465.00-0.56%94,600
Dec 25, 20254,530.004,535.004,460.004,490.004,490.00-0.77%45,000
Dec 24, 20254,560.004,560.004,500.004,525.004,525.00-0.11%64,700
Dec 23, 20254,575.004,575.004,500.004,530.004,530.00-1.31%67,000
Dec 22, 20254,635.004,655.004,590.004,590.004,590.00-0.33%66,600
Dec 19, 20254,550.004,605.004,545.004,605.004,605.001.43%185,300
Dec 18, 20254,540.004,575.004,495.004,540.004,540.000.11%55,500
Dec 17, 20254,520.004,550.004,460.004,535.004,535.000.22%46,300
Dec 16, 20254,645.004,660.004,515.004,525.004,525.00-2.58%95,700
Dec 15, 20254,540.004,670.004,520.004,645.004,645.002.54%78,600
Dec 12, 20254,510.004,530.004,460.004,530.004,530.002.03%72,000
Dec 11, 20254,590.004,605.004,440.004,440.004,440.00-1.77%63,400
Dec 10, 20254,595.004,605.004,520.004,520.004,520.00-0.66%94,200
Dec 9, 20254,560.004,575.004,515.004,550.004,550.00-0.11%100,800
Dec 8, 20254,500.004,555.004,480.004,555.004,555.001.22%146,700
Dec 5, 20254,600.004,645.004,485.004,500.004,500.00-3.33%201,300
Dec 4, 20254,550.004,680.004,545.004,655.004,655.001.42%133,100
Dec 3, 20254,600.004,695.004,580.004,590.004,590.001.32%150,800
Dec 2, 20254,475.004,560.004,435.004,530.004,530.001.80%109,100
Dec 1, 20254,535.004,535.004,430.004,450.004,450.00-1.44%81,000
Nov 28, 20254,500.004,540.004,500.004,515.004,515.000.78%84,100
Nov 27, 20254,480.004,525.004,460.004,480.004,480.000.11%86,400
Nov 26, 20254,450.004,480.004,430.004,475.004,475.001.70%108,200
Nov 25, 20254,405.004,460.004,380.004,400.004,400.001.27%108,100
Nov 21, 20254,270.004,345.004,265.004,345.004,345.000.35%197,900
Nov 20, 20254,410.004,410.004,330.004,330.004,330.00-0.23%118,900
Nov 19, 20254,375.004,420.004,295.004,340.004,340.00-0.34%149,000
Nov 18, 20254,450.004,470.004,325.004,355.004,355.00-2.24%138,900
Nov 17, 20254,625.004,660.004,435.004,455.004,455.00-4.40%272,900
Nov 14, 20254,650.004,670.004,540.004,660.004,660.00-1.27%254,600
Nov 13, 20254,550.004,800.004,505.004,720.004,720.0014.29%561,300
Nov 12, 20254,085.004,140.004,080.004,130.004,130.001.60%131,200
Nov 11, 20254,010.004,065.004,010.004,065.004,065.001.37%152,200
Nov 10, 20254,140.004,145.004,010.004,010.004,010.00-2.43%120,200
Nov 7, 20254,125.004,155.004,095.004,110.004,110.00-0.24%83,200
Nov 6, 20254,040.004,160.004,030.004,120.004,120.002.36%233,800
Nov 5, 20253,995.004,040.003,940.004,025.004,025.000.75%194,600
Nov 4, 20253,950.004,020.003,915.003,995.003,995.001.91%147,000
Oct 31, 20253,950.003,980.003,890.003,920.003,920.00-1.75%130,200
Oct 30, 20253,925.004,000.003,925.003,990.003,990.001.66%110,100
Oct 29, 20253,985.003,985.003,925.003,925.003,925.00-0.13%99,200
Oct 28, 20254,075.004,075.003,930.003,930.003,930.00-4.50%175,700
Oct 27, 20254,050.004,115.004,045.004,115.004,115.001.98%101,200
Oct 24, 20254,020.004,090.004,015.004,035.004,035.00-0.12%98,200
Oct 23, 20253,940.004,040.003,930.004,040.004,040.002.54%125,500
Oct 22, 20253,940.003,980.003,900.003,940.003,940.000.64%180,900
Oct 21, 20253,935.003,950.003,905.003,915.003,915.00-0.13%84,100
Oct 20, 20253,920.003,925.003,885.003,920.003,920.001.82%68,900
Oct 17, 20253,860.003,895.003,850.003,850.003,850.00-0.52%65,600
Oct 16, 20253,860.003,890.003,845.003,870.003,870.000.91%66,200
Oct 15, 20253,815.003,855.003,815.003,835.003,835.001.19%75,500
Oct 14, 20253,760.003,815.003,745.003,790.003,790.00-0.92%112,200
Oct 10, 20253,885.003,885.003,805.003,825.003,825.00-3.29%117,600
Oct 9, 20253,940.003,955.003,915.003,955.003,955.000.38%79,500
Oct 8, 20253,985.004,015.003,930.003,940.003,940.00-1.25%95,100