KYOTO KIMONO YUZEN HOLDINGS Co., Ltd. (TYO:7615)
Japan
· Delayed Price · Currency is JPY 141.00
+3.00 (2.17%)
Mar 10, 2026, 3:24 PM JST
TYO:7615 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 142.00 | 142.00 | 139.00 | 139.00 | - | 0.72% | 150,500 |
| Mar 9, 2026 | 138.00 | 139.00 | 135.00 | 138.00 | 138.00 | -4.83% | 722,200 |
| Mar 6, 2026 | 147.00 | 148.00 | 144.00 | 145.00 | 145.00 | -1.36% | 265,400 |
| Mar 5, 2026 | 144.00 | 149.00 | 144.00 | 147.00 | 147.00 | 5.76% | 487,700 |
| Mar 4, 2026 | 146.00 | 147.00 | 138.00 | 139.00 | 139.00 | -6.08% | 1,151,200 |
| Mar 3, 2026 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | -2.63% | 658,200 |
| Mar 2, 2026 | 153.00 | 157.00 | 150.00 | 152.00 | 152.00 | -3.18% | 538,900 |
| Feb 27, 2026 | 151.00 | 157.00 | 150.00 | 157.00 | 157.00 | 4.67% | 553,100 |
| Feb 26, 2026 | 150.00 | 152.00 | 149.00 | 150.00 | 150.00 | 0.67% | 565,300 |
| Feb 25, 2026 | 149.00 | 152.00 | 148.00 | 149.00 | 149.00 | -0.67% | 340,600 |
| Feb 24, 2026 | 152.00 | 153.00 | 148.00 | 150.00 | 150.00 | -1.96% | 1,144,500 |
| Feb 20, 2026 | 157.00 | 157.00 | 151.00 | 153.00 | 153.00 | -2.55% | 952,800 |
| Feb 19, 2026 | 163.00 | 164.00 | 155.00 | 157.00 | 157.00 | -4.27% | 1,060,700 |
| Feb 18, 2026 | 166.00 | 171.00 | 162.00 | 164.00 | 164.00 | -1.20% | 794,600 |
| Feb 17, 2026 | 168.00 | 170.00 | 161.00 | 166.00 | 166.00 | 0.61% | 917,500 |
| Feb 16, 2026 | 171.00 | 175.00 | 165.00 | 165.00 | 165.00 | -4.07% | 1,567,000 |
| Feb 13, 2026 | 191.00 | 191.00 | 172.00 | 172.00 | 172.00 | -10.42% | 3,592,200 |
| Feb 12, 2026 | 177.00 | 199.00 | 175.00 | 192.00 | 192.00 | 14.97% | 12,096,900 |
| Feb 10, 2026 | 177.00 | 184.00 | 157.00 | 167.00 | 167.00 | 9.87% | 13,102,500 |
| Feb 9, 2026 | 151.00 | 155.00 | 150.00 | 152.00 | 152.00 | 1.33% | 708,900 |
| Feb 6, 2026 | 154.00 | 154.00 | 149.00 | 150.00 | 150.00 | -2.60% | 361,500 |
| Feb 5, 2026 | 153.00 | 155.00 | 151.00 | 154.00 | 154.00 | - | 232,000 |
| Feb 4, 2026 | 152.00 | 154.00 | 151.00 | 154.00 | 154.00 | 1.32% | 219,000 |
| Feb 3, 2026 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 2.01% | 150,400 |
| Feb 2, 2026 | 151.00 | 153.00 | 148.00 | 149.00 | 149.00 | -1.32% | 345,100 |
| Jan 30, 2026 | 150.00 | 153.00 | 150.00 | 151.00 | 151.00 | 0.67% | 223,200 |
| Jan 29, 2026 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | 0.67% | 243,800 |
| Jan 28, 2026 | 151.00 | 151.00 | 147.00 | 149.00 | 149.00 | -1.97% | 500,600 |
| Jan 27, 2026 | 152.00 | 152.00 | 151.00 | 152.00 | 152.00 | 0.66% | 205,600 |
| Jan 26, 2026 | 153.00 | 155.00 | 151.00 | 151.00 | 151.00 | -1.31% | 185,200 |
| Jan 23, 2026 | 149.00 | 153.00 | 148.00 | 153.00 | 153.00 | 2.68% | 284,300 |
| Jan 22, 2026 | 151.00 | 151.00 | 148.00 | 149.00 | 149.00 | -0.67% | 390,900 |
| Jan 21, 2026 | 152.00 | 153.00 | 149.00 | 150.00 | 150.00 | -1.32% | 377,700 |
| Jan 20, 2026 | 154.00 | 154.00 | 151.00 | 152.00 | 152.00 | -0.65% | 366,300 |
| Jan 19, 2026 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | -1.29% | 274,600 |
| Jan 16, 2026 | 157.00 | 159.00 | 154.00 | 155.00 | 155.00 | -0.64% | 362,600 |
| Jan 15, 2026 | 154.00 | 158.00 | 153.00 | 156.00 | 156.00 | 1.30% | 505,600 |
| Jan 14, 2026 | 155.00 | 155.00 | 152.00 | 154.00 | 154.00 | - | 305,300 |
| Jan 13, 2026 | 157.00 | 157.00 | 154.00 | 154.00 | 154.00 | -0.65% | 211,600 |
| Jan 9, 2026 | 153.00 | 159.00 | 153.00 | 155.00 | 155.00 | 1.31% | 357,800 |
| Jan 8, 2026 | 151.00 | 154.00 | 150.00 | 153.00 | 153.00 | 1.32% | 188,000 |
| Jan 7, 2026 | 148.00 | 153.00 | 147.00 | 151.00 | 151.00 | 2.03% | 520,500 |
| Jan 6, 2026 | 149.00 | 152.00 | 146.00 | 148.00 | 148.00 | - | 642,900 |
| Jan 5, 2026 | 149.00 | 150.00 | 145.00 | 148.00 | 148.00 | - | 570,500 |
| Dec 30, 2025 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | -3.27% | 552,900 |
| Dec 29, 2025 | 152.00 | 153.00 | 151.00 | 153.00 | 153.00 | 0.66% | 192,800 |
| Dec 26, 2025 | 154.00 | 156.00 | 152.00 | 152.00 | 152.00 | -1.30% | 413,200 |
| Dec 25, 2025 | 152.00 | 154.00 | 150.00 | 154.00 | 154.00 | 1.32% | 431,500 |
| Dec 24, 2025 | 157.00 | 157.00 | 151.00 | 152.00 | 152.00 | -2.56% | 367,500 |
| Dec 23, 2025 | 153.00 | 158.00 | 153.00 | 156.00 | 156.00 | 1.30% | 455,600 |
| Dec 22, 2025 | 159.00 | 161.00 | 150.00 | 154.00 | 154.00 | -3.14% | 923,400 |
| Dec 19, 2025 | 153.00 | 159.00 | 152.00 | 159.00 | 159.00 | 5.30% | 968,900 |
| Dec 18, 2025 | 151.00 | 153.00 | 148.00 | 151.00 | 151.00 | -0.66% | 671,900 |
| Dec 17, 2025 | 164.00 | 166.00 | 150.00 | 152.00 | 152.00 | -10.06% | 1,864,000 |
| Dec 16, 2025 | 162.00 | 178.00 | 159.00 | 169.00 | 169.00 | 5.63% | 4,831,900 |
| Dec 15, 2025 | 151.00 | 166.00 | 151.00 | 160.00 | 160.00 | 5.26% | 1,511,800 |
| Dec 12, 2025 | 149.00 | 154.00 | 149.00 | 152.00 | 152.00 | 2.01% | 315,300 |
| Dec 11, 2025 | 151.00 | 153.00 | 147.00 | 149.00 | 149.00 | -1.97% | 277,400 |
| Dec 10, 2025 | 151.00 | 153.00 | 150.00 | 152.00 | 152.00 | 0.66% | 180,500 |
| Dec 9, 2025 | 154.00 | 155.00 | 150.00 | 151.00 | 151.00 | -1.31% | 355,000 |
| Dec 8, 2025 | 154.00 | 158.00 | 152.00 | 153.00 | 153.00 | -0.65% | 363,800 |
| Dec 5, 2025 | 155.00 | 159.00 | 153.00 | 154.00 | 154.00 | 0.65% | 482,500 |
| Dec 4, 2025 | 152.00 | 155.00 | 150.00 | 153.00 | 153.00 | 1.32% | 428,000 |
| Dec 3, 2025 | 155.00 | 158.00 | 149.00 | 151.00 | 151.00 | -3.82% | 711,300 |
| Dec 2, 2025 | 156.00 | 159.00 | 154.00 | 157.00 | 157.00 | -0.63% | 811,400 |
| Dec 1, 2025 | 157.00 | 165.00 | 156.00 | 158.00 | 158.00 | 1.94% | 1,430,000 |
| Nov 28, 2025 | 160.00 | 163.00 | 151.00 | 155.00 | 155.00 | 4.73% | 2,932,600 |
| Nov 27, 2025 | 151.00 | 152.00 | 148.00 | 148.00 | 148.00 | -1.99% | 305,400 |
| Nov 26, 2025 | 150.00 | 152.00 | 149.00 | 151.00 | 151.00 | 0.67% | 279,900 |
| Nov 25, 2025 | 154.00 | 155.00 | 149.00 | 150.00 | 150.00 | -0.66% | 735,800 |
| Nov 21, 2025 | 157.00 | 158.00 | 150.00 | 151.00 | 151.00 | -5.03% | 1,362,700 |
| Nov 20, 2025 | 166.00 | 169.00 | 157.00 | 159.00 | 159.00 | -4.22% | 992,800 |
| Nov 19, 2025 | 167.00 | 167.00 | 161.00 | 166.00 | 166.00 | 1.84% | 462,300 |
| Nov 18, 2025 | 165.00 | 169.00 | 163.00 | 163.00 | 163.00 | -2.40% | 546,300 |
| Nov 17, 2025 | 176.00 | 179.00 | 165.00 | 167.00 | 167.00 | -0.60% | 1,006,700 |
| Nov 14, 2025 | 160.00 | 177.00 | 159.00 | 168.00 | 168.00 | 1.82% | 1,909,900 |
| Nov 13, 2025 | 190.00 | 203.00 | 165.00 | 165.00 | 165.00 | -6.25% | 7,619,100 |
| Nov 12, 2025 | 179.00 | 182.00 | 175.00 | 176.00 | 176.00 | -1.12% | 1,385,000 |
| Nov 11, 2025 | 187.00 | 187.00 | 175.00 | 178.00 | 178.00 | -3.78% | 1,026,900 |
| Nov 10, 2025 | 181.00 | 186.00 | 181.00 | 185.00 | 185.00 | 2.21% | 488,900 |
| Nov 7, 2025 | 178.00 | 182.00 | 176.00 | 181.00 | 181.00 | 1.12% | 297,100 |
| Nov 6, 2025 | 183.00 | 186.00 | 178.00 | 179.00 | 179.00 | -2.19% | 519,300 |
| Nov 5, 2025 | 177.00 | 187.00 | 175.00 | 183.00 | 183.00 | 2.81% | 660,200 |
| Nov 4, 2025 | 182.00 | 182.00 | 176.00 | 178.00 | 178.00 | -0.56% | 494,100 |
| Oct 31, 2025 | 178.00 | 182.00 | 177.00 | 179.00 | 179.00 | 0.56% | 321,500 |
| Oct 30, 2025 | 178.00 | 182.00 | 176.00 | 178.00 | 178.00 | - | 463,500 |
| Oct 29, 2025 | 190.00 | 191.00 | 176.00 | 178.00 | 178.00 | -6.32% | 969,200 |
| Oct 28, 2025 | 183.00 | 192.00 | 181.00 | 190.00 | 190.00 | 4.97% | 874,100 |
| Oct 27, 2025 | 183.00 | 187.00 | 181.00 | 181.00 | 181.00 | 0.56% | 729,700 |
| Oct 24, 2025 | 185.00 | 185.00 | 177.00 | 180.00 | 180.00 | -3.74% | 962,800 |
| Oct 23, 2025 | 208.00 | 208.00 | 187.00 | 187.00 | 187.00 | -9.66% | 2,491,200 |
| Oct 22, 2025 | 186.00 | 212.00 | 182.00 | 207.00 | 207.00 | 10.11% | 5,423,400 |
| Oct 21, 2025 | 174.00 | 199.00 | 173.00 | 188.00 | 188.00 | 10.59% | 6,800,400 |
| Oct 20, 2025 | 169.00 | 175.00 | 162.00 | 170.00 | 170.00 | 3.03% | 1,398,300 |
| Oct 17, 2025 | 183.00 | 202.00 | 165.00 | 165.00 | 165.00 | -5.17% | 7,808,000 |
| Oct 16, 2025 | 167.00 | 176.00 | 162.00 | 174.00 | 174.00 | 5.45% | 794,700 |
| Oct 15, 2025 | 159.00 | 169.00 | 159.00 | 165.00 | 165.00 | 2.48% | 485,800 |
| Oct 14, 2025 | 159.00 | 163.00 | 158.00 | 161.00 | 161.00 | -0.62% | 388,000 |
| Oct 10, 2025 | 162.00 | 163.00 | 159.00 | 162.00 | 162.00 | - | 342,400 |
| Oct 9, 2025 | 161.00 | 164.00 | 158.00 | 162.00 | 162.00 | - | 349,900 |