KIYO Learning Co.,Ltd. (TYO:7353)
Japan
· Delayed Price · Currency is JPY 580.00
+6.00 (1.05%)
Mar 10, 2026, 3:24 PM JST
KIYO Learning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 571.00 | 578.00 | 571.00 | 578.00 | - | 0.70% | 4,100 |
| Mar 9, 2026 | 587.00 | 587.00 | 560.00 | 574.00 | 574.00 | -2.71% | 16,200 |
| Mar 6, 2026 | 578.00 | 590.00 | 575.00 | 590.00 | 590.00 | 1.90% | 3,400 |
| Mar 5, 2026 | 568.00 | 584.00 | 568.00 | 579.00 | 579.00 | 2.12% | 13,000 |
| Mar 4, 2026 | 573.00 | 573.00 | 560.00 | 567.00 | 567.00 | -1.73% | 13,600 |
| Mar 3, 2026 | 586.00 | 586.00 | 576.00 | 577.00 | 577.00 | -1.87% | 24,700 |
| Mar 2, 2026 | 590.00 | 594.00 | 576.00 | 588.00 | 588.00 | -0.34% | 132,300 |
| Feb 27, 2026 | 597.00 | 597.00 | 577.00 | 590.00 | 590.00 | 0.51% | 8,500 |
| Feb 26, 2026 | 596.00 | 596.00 | 586.00 | 587.00 | 587.00 | 0.17% | 27,500 |
| Feb 25, 2026 | 580.00 | 595.00 | 576.00 | 586.00 | 586.00 | 1.03% | 22,900 |
| Feb 24, 2026 | 584.00 | 588.00 | 580.00 | 580.00 | 580.00 | -2.19% | 19,800 |
| Feb 20, 2026 | 605.00 | 614.00 | 580.00 | 593.00 | 593.00 | -2.47% | 47,100 |
| Feb 19, 2026 | 630.00 | 630.00 | 605.00 | 608.00 | 608.00 | -2.72% | 23,300 |
| Feb 18, 2026 | 634.00 | 637.00 | 623.00 | 625.00 | 625.00 | 0.16% | 11,000 |
| Feb 17, 2026 | 653.00 | 653.00 | 624.00 | 624.00 | 624.00 | -2.95% | 32,100 |
| Feb 16, 2026 | 673.00 | 674.00 | 632.00 | 643.00 | 643.00 | -5.86% | 77,700 |
| Feb 13, 2026 | 693.00 | 693.00 | 680.00 | 683.00 | 683.00 | - | 11,100 |
| Feb 12, 2026 | 690.00 | 695.00 | 683.00 | 683.00 | 683.00 | -0.87% | 15,500 |
| Feb 10, 2026 | 671.00 | 689.00 | 671.00 | 689.00 | 689.00 | 2.84% | 6,700 |
| Feb 9, 2026 | 673.00 | 677.00 | 670.00 | 670.00 | 670.00 | -0.45% | 5,400 |
| Feb 6, 2026 | 681.00 | 681.00 | 673.00 | 673.00 | 673.00 | -0.59% | 2,400 |
| Feb 5, 2026 | 664.00 | 680.00 | 664.00 | 677.00 | 677.00 | 2.89% | 3,000 |
| Feb 4, 2026 | 657.00 | 659.00 | 650.00 | 658.00 | 658.00 | 0.77% | 2,600 |
| Feb 3, 2026 | 651.00 | 659.00 | 651.00 | 653.00 | 653.00 | 0.46% | 500 |
| Feb 2, 2026 | 662.00 | 664.00 | 650.00 | 650.00 | 650.00 | -1.66% | 4,800 |
| Jan 30, 2026 | 661.00 | 666.00 | 660.00 | 661.00 | 661.00 | - | 2,900 |
| Jan 29, 2026 | 667.00 | 667.00 | 660.00 | 661.00 | 661.00 | -0.75% | 18,200 |
| Jan 28, 2026 | 666.00 | 669.00 | 665.00 | 666.00 | 666.00 | -0.45% | 2,400 |
| Jan 27, 2026 | 680.00 | 680.00 | 665.00 | 669.00 | 669.00 | -1.62% | 7,600 |
| Jan 26, 2026 | 686.00 | 686.00 | 680.00 | 680.00 | 680.00 | -1.16% | 5,000 |
| Jan 23, 2026 | 690.00 | 693.00 | 685.00 | 688.00 | 688.00 | 0.29% | 8,400 |
| Jan 22, 2026 | 690.00 | 691.00 | 686.00 | 686.00 | 686.00 | -0.29% | 5,300 |
| Jan 21, 2026 | 689.00 | 689.00 | 686.00 | 688.00 | 688.00 | -0.15% | 3,000 |
| Jan 20, 2026 | 690.00 | 690.00 | 686.00 | 689.00 | 689.00 | 0.29% | 4,100 |
| Jan 19, 2026 | 675.00 | 687.00 | 675.00 | 687.00 | 687.00 | 2.38% | 3,400 |
| Jan 16, 2026 | 673.00 | 684.00 | 670.00 | 671.00 | 671.00 | -0.30% | 4,100 |
| Jan 15, 2026 | 666.00 | 682.00 | 666.00 | 673.00 | 673.00 | 0.30% | 4,900 |
| Jan 14, 2026 | 665.00 | 675.00 | 665.00 | 671.00 | 671.00 | -0.30% | 6,300 |
| Jan 13, 2026 | 678.00 | 678.00 | 666.00 | 673.00 | 673.00 | -0.15% | 5,100 |
| Jan 9, 2026 | 673.00 | 676.00 | 672.00 | 674.00 | 674.00 | 0.15% | 2,400 |
| Jan 8, 2026 | 667.00 | 674.00 | 665.00 | 673.00 | 673.00 | -0.59% | 7,200 |
| Jan 7, 2026 | 681.00 | 681.00 | 675.00 | 677.00 | 677.00 | 0.89% | 3,400 |
| Jan 6, 2026 | 672.00 | 675.00 | 666.00 | 671.00 | 671.00 | -0.15% | 2,000 |
| Jan 5, 2026 | 686.00 | 687.00 | 664.00 | 672.00 | 672.00 | -1.90% | 7,000 |
| Dec 30, 2025 | 665.00 | 685.00 | 661.00 | 685.00 | 685.00 | 2.70% | 11,500 |
| Dec 29, 2025 | 685.00 | 685.00 | 667.00 | 667.00 | 667.00 | -2.63% | 8,700 |
| Dec 26, 2025 | 698.00 | 698.00 | 683.00 | 685.00 | 685.00 | -0.87% | 9,900 |
| Dec 25, 2025 | 693.00 | 694.00 | 686.00 | 691.00 | 691.00 | 1.17% | 12,600 |
| Dec 24, 2025 | 680.00 | 693.00 | 679.00 | 683.00 | 683.00 | -0.29% | 10,200 |
| Dec 23, 2025 | 695.00 | 700.00 | 684.00 | 685.00 | 685.00 | -1.01% | 10,600 |
| Dec 22, 2025 | 696.00 | 700.00 | 689.00 | 692.00 | 692.00 | 0.87% | 9,700 |
| Dec 19, 2025 | 685.00 | 699.00 | 679.00 | 686.00 | 686.00 | 0.15% | 9,500 |
| Dec 18, 2025 | 688.00 | 698.00 | 685.00 | 685.00 | 685.00 | -0.29% | 3,300 |
| Dec 17, 2025 | 699.00 | 699.00 | 687.00 | 687.00 | 687.00 | -1.01% | 1,500 |
| Dec 16, 2025 | 681.00 | 699.00 | 681.00 | 694.00 | 694.00 | 1.46% | 9,900 |
| Dec 15, 2025 | 697.00 | 697.00 | 681.00 | 684.00 | 684.00 | -2.29% | 5,400 |
| Dec 12, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1.45% | 300 |
| Dec 11, 2025 | 704.00 | 704.00 | 689.00 | 690.00 | 690.00 | -0.58% | 6,000 |
| Dec 10, 2025 | 685.00 | 703.00 | 684.00 | 694.00 | 694.00 | 2.51% | 80,600 |
| Dec 9, 2025 | 678.00 | 686.00 | 677.00 | 677.00 | 677.00 | -0.73% | 6,200 |
| Dec 8, 2025 | 687.00 | 694.00 | 670.00 | 682.00 | 682.00 | -0.73% | 30,900 |
| Dec 5, 2025 | 705.00 | 706.00 | 687.00 | 687.00 | 687.00 | -2.55% | 7,700 |
| Dec 4, 2025 | 695.00 | 718.00 | 680.00 | 705.00 | 705.00 | 2.77% | 32,400 |
| Dec 3, 2025 | 672.00 | 686.00 | 667.00 | 686.00 | 686.00 | 1.48% | 16,900 |
| Dec 2, 2025 | 665.00 | 679.00 | 665.00 | 676.00 | 676.00 | 1.65% | 1,700 |
| Dec 1, 2025 | 675.00 | 678.00 | 665.00 | 665.00 | 665.00 | -1.48% | 4,700 |
| Nov 28, 2025 | 663.00 | 700.00 | 663.00 | 675.00 | 675.00 | 1.96% | 22,600 |
| Nov 27, 2025 | 670.00 | 671.00 | 662.00 | 662.00 | 662.00 | -1.05% | 8,800 |
| Nov 26, 2025 | 680.00 | 680.00 | 664.00 | 669.00 | 669.00 | -1.62% | 31,500 |
| Nov 25, 2025 | 671.00 | 680.00 | 668.00 | 680.00 | 680.00 | 2.87% | 12,600 |
| Nov 21, 2025 | 684.00 | 697.00 | 660.00 | 661.00 | 661.00 | -4.34% | 50,900 |
| Nov 20, 2025 | 714.00 | 719.00 | 691.00 | 691.00 | 691.00 | -3.49% | 22,800 |
| Nov 19, 2025 | 728.00 | 742.00 | 700.00 | 716.00 | 716.00 | -1.65% | 19,500 |
| Nov 18, 2025 | 757.00 | 757.00 | 728.00 | 728.00 | 728.00 | -3.19% | 9,100 |
| Nov 17, 2025 | 745.00 | 765.00 | 728.00 | 752.00 | 752.00 | 0.94% | 14,800 |
| Nov 14, 2025 | 781.00 | 784.00 | 726.00 | 745.00 | 745.00 | -7.22% | 47,800 |
| Nov 13, 2025 | 819.00 | 819.00 | 796.00 | 803.00 | 803.00 | -1.11% | 16,500 |
| Nov 12, 2025 | 818.00 | 820.00 | 800.00 | 812.00 | 812.00 | 0.12% | 15,300 |
| Nov 11, 2025 | 788.00 | 817.00 | 788.00 | 811.00 | 811.00 | 2.27% | 4,800 |
| Nov 10, 2025 | 796.00 | 800.00 | 771.00 | 793.00 | 793.00 | 1.41% | 4,300 |
| Nov 7, 2025 | 784.00 | 785.00 | 782.00 | 782.00 | 782.00 | -0.26% | 800 |
| Nov 6, 2025 | 770.00 | 784.00 | 766.00 | 784.00 | 784.00 | 1.82% | 4,200 |
| Nov 5, 2025 | 791.00 | 796.00 | 766.00 | 770.00 | 770.00 | -2.90% | 8,800 |
| Nov 4, 2025 | 792.00 | 800.00 | 792.00 | 793.00 | 793.00 | -0.25% | 3,900 |
| Oct 31, 2025 | 800.00 | 803.00 | 795.00 | 795.00 | 795.00 | -0.75% | 3,000 |
| Oct 30, 2025 | 811.00 | 811.00 | 800.00 | 801.00 | 801.00 | -1.23% | 4,500 |
| Oct 29, 2025 | 810.00 | 818.00 | 801.00 | 811.00 | 811.00 | 0.12% | 8,300 |
| Oct 28, 2025 | 820.00 | 820.00 | 810.00 | 810.00 | 810.00 | -0.74% | 2,700 |
| Oct 27, 2025 | 820.00 | 820.00 | 808.00 | 816.00 | 816.00 | 1.37% | 6,600 |
| Oct 24, 2025 | 809.00 | 810.00 | 792.00 | 805.00 | 805.00 | 0.63% | 6,800 |
| Oct 23, 2025 | 802.00 | 802.00 | 799.00 | 800.00 | 800.00 | -0.25% | 1,500 |
| Oct 22, 2025 | 809.00 | 809.00 | 802.00 | 802.00 | 802.00 | -0.87% | 1,900 |
| Oct 21, 2025 | 782.00 | 810.00 | 782.00 | 809.00 | 809.00 | 1.89% | 7,200 |
| Oct 20, 2025 | 786.00 | 795.00 | 786.00 | 794.00 | 794.00 | 0.38% | 1,200 |
| Oct 17, 2025 | 797.00 | 798.00 | 779.00 | 791.00 | 791.00 | -0.75% | 8,700 |
| Oct 16, 2025 | 799.00 | 810.00 | 793.00 | 797.00 | 797.00 | -0.13% | 9,700 |
| Oct 15, 2025 | 794.00 | 801.00 | 794.00 | 798.00 | 798.00 | 0.50% | 2,300 |
| Oct 14, 2025 | 800.00 | 805.00 | 793.00 | 794.00 | 794.00 | -1.73% | 13,400 |
| Oct 10, 2025 | 801.00 | 810.00 | 798.00 | 808.00 | 808.00 | 0.87% | 17,600 |
| Oct 9, 2025 | 808.00 | 808.00 | 798.00 | 801.00 | 801.00 | -0.87% | 14,600 |