KYOTO KIMONO YUZEN HOLDINGS Co., Ltd. (TYO:7615)
Japan
· Delayed Price · Currency is JPY 123.00
+1.00 (0.82%)
Apr 28, 2026, 3:30 PM JST
TYO:7615 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 121.00 | 124.00 | 121.00 | 123.00 | 123.00 | 0.82% | 200,500 |
| Apr 27, 2026 | 127.00 | 127.00 | 122.00 | 122.00 | 122.00 | -3.94% | 648,700 |
| Apr 24, 2026 | 127.00 | 128.00 | 127.00 | 127.00 | 127.00 | -0.78% | 75,600 |
| Apr 23, 2026 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | -0.78% | 356,300 |
| Apr 22, 2026 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | -3.01% | 142,800 |
| Apr 21, 2026 | 131.00 | 134.00 | 130.00 | 133.00 | 133.00 | 1.53% | 336,700 |
| Apr 20, 2026 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 0.77% | 140,000 |
| Apr 17, 2026 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | - | 128,600 |
| Apr 16, 2026 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | 1.56% | 194,300 |
| Apr 15, 2026 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | - | 185,700 |
| Apr 14, 2026 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | - | 93,100 |
| Apr 13, 2026 | 127.00 | 129.00 | 127.00 | 128.00 | 128.00 | - | 169,000 |
| Apr 10, 2026 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | - | 248,900 |
| Apr 9, 2026 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | -3.03% | 137,800 |
| Apr 8, 2026 | 130.00 | 134.00 | 130.00 | 132.00 | 132.00 | 3.13% | 363,000 |
| Apr 7, 2026 | 128.00 | 131.00 | 127.00 | 128.00 | 128.00 | 0.79% | 214,900 |
| Apr 6, 2026 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | -2.31% | 431,000 |
| Apr 3, 2026 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | 0.78% | 101,300 |
| Apr 2, 2026 | 132.00 | 134.00 | 128.00 | 129.00 | 129.00 | -1.53% | 397,100 |
| Apr 1, 2026 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | 2.34% | 191,900 |
| Mar 31, 2026 | 131.00 | 132.00 | 128.00 | 128.00 | 128.00 | -2.29% | 467,200 |
| Mar 30, 2026 | 131.00 | 133.00 | 131.00 | 131.00 | 131.00 | -5.07% | 236,300 |
| Mar 27, 2026 | 137.00 | 139.00 | 136.00 | 138.00 | 138.00 | -0.72% | 180,500 |
| Mar 26, 2026 | 142.00 | 143.00 | 137.00 | 139.00 | 139.00 | -2.11% | 340,200 |
| Mar 25, 2026 | 137.00 | 144.00 | 136.00 | 142.00 | 142.00 | 6.77% | 633,400 |
| Mar 24, 2026 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | 3.10% | 347,100 |
| Mar 23, 2026 | 135.00 | 135.00 | 129.00 | 129.00 | 129.00 | -6.52% | 1,188,600 |
| Mar 19, 2026 | 150.00 | 154.00 | 137.00 | 138.00 | 138.00 | - | 2,976,900 |
| Mar 18, 2026 | 137.00 | 140.00 | 135.00 | 138.00 | 138.00 | 2.22% | 313,700 |
| Mar 17, 2026 | 137.00 | 139.00 | 134.00 | 135.00 | 135.00 | - | 363,800 |
| Mar 16, 2026 | 137.00 | 138.00 | 134.00 | 135.00 | 135.00 | -0.74% | 274,400 |
| Mar 13, 2026 | 137.00 | 139.00 | 136.00 | 136.00 | 136.00 | -1.45% | 194,700 |
| Mar 12, 2026 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | -2.82% | 347,000 |
| Mar 11, 2026 | 142.00 | 145.00 | 142.00 | 142.00 | 142.00 | 0.71% | 227,400 |
| Mar 10, 2026 | 142.00 | 142.00 | 138.00 | 141.00 | 141.00 | 2.17% | 241,800 |
| 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 |