Skip to main content
KYB Corporation (TYO:7242)
Japan flag Japan · Delayed Price · Currency is JPY
4,495.00
+100.00 (2.28%)
Apr 28, 2026, 3:30 PM JST

KYB Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,420.004,495.004,390.004,495.004,495.002.28%102,500
Apr 27, 20264,440.004,450.004,385.004,395.004,395.00-1.01%86,400
Apr 24, 20264,490.004,500.004,420.004,440.004,440.00-0.67%91,300
Apr 23, 20264,500.004,525.004,445.004,470.004,470.00-1.54%89,900
Apr 22, 20264,595.004,595.004,500.004,540.004,540.00-1.52%77,100
Apr 21, 20264,675.004,675.004,605.004,610.004,610.00-0.97%78,700
Apr 20, 20264,700.004,705.004,655.004,655.004,655.00-0.21%87,800
Apr 17, 20264,680.004,690.004,640.004,665.004,665.00-67,300
Apr 16, 20264,620.004,695.004,620.004,665.004,665.000.76%71,300
Apr 15, 20264,660.004,690.004,620.004,630.004,630.000.22%92,200
Apr 14, 20264,585.004,660.004,585.004,620.004,620.001.87%119,100
Apr 13, 20264,565.004,600.004,530.004,535.004,535.00-1.73%114,200
Apr 10, 20264,630.004,705.004,565.004,615.004,615.000.22%140,000
Apr 9, 20264,755.004,780.004,605.004,605.004,605.004.54%303,000
Apr 8, 20264,445.004,465.004,405.004,405.004,405.002.20%109,200
Apr 7, 20264,345.004,350.004,270.004,310.004,310.00-0.23%48,300
Apr 6, 20264,325.004,370.004,320.004,320.004,320.00-0.58%68,300
Apr 3, 20264,270.004,345.004,265.004,345.004,345.002.00%83,600
Apr 2, 20264,350.004,385.004,255.004,260.004,260.00-0.47%98,600
Apr 1, 20264,285.004,295.004,240.004,280.004,280.003.26%75,200
Mar 31, 20264,100.004,230.004,100.004,145.004,145.00-0.60%82,900
Mar 30, 20264,135.004,190.004,090.004,170.004,170.00-5.66%118,400
Mar 27, 20264,380.004,455.004,375.004,420.004,345.00-0.34%143,700
Mar 26, 20264,450.004,460.004,390.004,435.004,359.75-79,000
Mar 25, 20264,515.004,520.004,430.004,435.004,359.751.26%121,600
Mar 24, 20264,360.004,425.004,340.004,380.004,305.683.06%102,100
Mar 23, 20264,420.004,425.004,245.004,250.004,177.88-0.93%160,100
Mar 19, 20264,295.004,325.004,265.004,290.004,217.21-2.94%156,000
Mar 18, 20264,400.004,420.004,360.004,420.004,345.002.08%70,700
Mar 17, 20264,340.004,390.004,310.004,330.004,256.530.93%73,700
Mar 16, 20264,350.004,355.004,255.004,290.004,217.21-1.61%106,500
Mar 13, 20264,350.004,395.004,320.004,360.004,286.02-1.02%119,900
Mar 12, 20264,565.004,575.004,375.004,405.004,330.25-4.45%166,000
Mar 11, 20264,625.004,660.004,610.004,610.004,531.781.21%91,000
Mar 10, 20264,550.004,615.004,535.004,555.004,477.711.67%112,100
Mar 9, 20264,335.004,515.004,335.004,480.004,403.98-4.27%140,500
Mar 6, 20264,560.004,705.004,480.004,680.004,600.591.08%214,900
Mar 5, 20264,790.004,810.004,630.004,630.004,551.440.33%157,600
Mar 4, 20264,770.004,785.004,560.004,615.004,536.69-6.01%113,500
Mar 3, 20265,090.005,090.004,885.004,910.004,826.69-4.47%153,100
Mar 2, 20265,110.005,140.005,040.005,140.005,052.78-2.84%134,200
Feb 27, 20265,170.005,290.005,120.005,290.005,200.241.34%112,500
Feb 26, 20265,300.005,320.005,190.005,220.005,131.43-1.51%105,500
Feb 25, 20265,300.005,310.005,220.005,300.005,210.070.95%96,700
Feb 24, 20265,240.005,290.005,130.005,250.005,160.922.14%145,800
Feb 20, 20265,130.005,180.005,100.005,140.005,052.78-1.53%105,100
Feb 19, 20265,090.005,230.005,080.005,220.005,131.432.76%154,800
Feb 18, 20265,040.005,080.004,965.005,080.004,993.802.21%79,700
Feb 17, 20265,010.005,110.004,955.004,970.004,885.67-1.78%103,800
Feb 16, 20265,050.005,140.005,020.005,060.004,974.140.60%189,200
Feb 13, 20264,980.005,100.004,890.005,030.004,944.653.93%355,800
Feb 12, 20264,895.004,900.004,785.004,840.004,757.87-0.31%262,600
Feb 10, 20264,760.004,855.004,740.004,855.004,772.622.00%171,600
Feb 9, 20264,820.004,845.004,730.004,760.004,679.230.21%142,300
Feb 6, 20264,660.004,750.004,650.004,750.004,669.400.85%85,400
Feb 5, 20264,700.004,715.004,650.004,710.004,630.082.17%99,900
Feb 4, 20264,505.004,650.004,495.004,610.004,531.783.02%102,800
Feb 3, 20264,470.004,485.004,435.004,475.004,399.071.24%72,600
Feb 2, 20264,455.004,495.004,410.004,420.004,345.000.68%103,400
Jan 30, 20264,415.004,445.004,390.004,390.004,315.51-0.57%130,600
Jan 29, 20264,395.004,445.004,350.004,415.004,340.080.46%103,000
Jan 28, 20264,445.004,455.004,390.004,395.004,320.42-2.66%119,000
Jan 27, 20264,530.004,560.004,490.004,515.004,438.39-1.31%96,800
Jan 26, 20264,560.004,590.004,515.004,575.004,497.37-1.19%96,400
Jan 23, 20264,675.004,700.004,610.004,630.004,551.44-0.96%76,800
Jan 22, 20264,640.004,700.004,580.004,675.004,595.672.30%79,100
Jan 21, 20264,500.004,590.004,485.004,570.004,492.45-0.33%58,000
Jan 20, 20264,655.004,660.004,575.004,585.004,507.20-2.13%62,900
Jan 19, 20264,700.004,725.004,630.004,685.004,605.50-0.74%62,600
Jan 16, 20264,630.004,750.004,630.004,720.004,639.911.94%88,500
Jan 15, 20264,620.004,655.004,600.004,630.004,551.440.43%94,600
Jan 14, 20264,605.004,620.004,580.004,610.004,531.78-75,600
Jan 13, 20264,600.004,670.004,590.004,610.004,531.781.77%105,000
Jan 9, 20264,555.004,570.004,530.004,530.004,453.13-0.11%59,500
Jan 8, 20264,480.004,570.004,475.004,535.004,458.050.11%81,300
Jan 7, 20264,450.004,530.004,400.004,530.004,453.130.44%115,700
Jan 6, 20264,525.004,565.004,490.004,510.004,433.47-160,100
Jan 5, 20264,465.004,550.004,460.004,510.004,433.471.01%120,900
Dec 30, 20254,505.004,510.004,455.004,465.004,389.24-0.56%82,300
Dec 29, 20254,505.004,505.004,440.004,490.004,413.810.56%135,000
Dec 26, 20254,505.004,510.004,425.004,465.004,389.24-0.56%94,600
Dec 25, 20254,530.004,535.004,460.004,490.004,413.81-0.77%45,000
Dec 24, 20254,560.004,560.004,500.004,525.004,448.22-0.11%64,700
Dec 23, 20254,575.004,575.004,500.004,530.004,453.13-1.31%67,000
Dec 22, 20254,635.004,655.004,590.004,590.004,512.12-0.33%66,600
Dec 19, 20254,550.004,605.004,545.004,605.004,526.861.43%185,300
Dec 18, 20254,540.004,575.004,495.004,540.004,462.960.11%55,500
Dec 17, 20254,520.004,550.004,460.004,535.004,458.050.22%46,300
Dec 16, 20254,645.004,660.004,515.004,525.004,448.22-2.58%95,700
Dec 15, 20254,540.004,670.004,520.004,645.004,566.182.54%78,600
Dec 12, 20254,510.004,530.004,460.004,530.004,453.132.03%72,000
Dec 11, 20254,590.004,605.004,440.004,440.004,364.66-1.77%63,400
Dec 10, 20254,595.004,605.004,520.004,520.004,443.30-0.66%94,200
Dec 9, 20254,560.004,575.004,515.004,550.004,472.79-0.11%100,800
Dec 8, 20254,500.004,555.004,480.004,555.004,477.711.22%146,700
Dec 5, 20254,600.004,645.004,485.004,500.004,423.64-3.33%201,300
Dec 4, 20254,550.004,680.004,545.004,655.004,576.011.42%133,100
Dec 3, 20254,600.004,695.004,580.004,590.004,512.121.32%150,800
Dec 2, 20254,475.004,560.004,435.004,530.004,453.131.80%109,100
Dec 1, 20254,535.004,535.004,430.004,450.004,374.49-1.44%81,000