Kyodo Printing Co., Ltd. (TYO:7914)
Japan
· Delayed Price · Currency is JPY 1,634.00
-51.00 (-3.03%)
At close: Mar 9, 2026
Kyodo Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,616.00 | 1,641.00 | 1,611.00 | 1,634.00 | 1,634.00 | -3.03% | 173,600 |
| Mar 6, 2026 | 1,687.00 | 1,687.00 | 1,656.00 | 1,685.00 | 1,685.00 | -0.12% | 78,900 |
| Mar 5, 2026 | 1,682.00 | 1,699.00 | 1,671.00 | 1,687.00 | 1,687.00 | 4.46% | 136,200 |
| Mar 4, 2026 | 1,638.00 | 1,646.00 | 1,595.00 | 1,615.00 | 1,615.00 | -3.47% | 300,300 |
| Mar 3, 2026 | 1,730.00 | 1,730.00 | 1,672.00 | 1,673.00 | 1,673.00 | -4.02% | 338,000 |
| Mar 2, 2026 | 1,720.00 | 1,747.00 | 1,719.00 | 1,743.00 | 1,743.00 | -0.85% | 147,200 |
| Feb 27, 2026 | 1,728.00 | 1,760.00 | 1,717.00 | 1,758.00 | 1,758.00 | 2.27% | 160,800 |
| Feb 26, 2026 | 1,710.00 | 1,728.00 | 1,708.00 | 1,719.00 | 1,719.00 | 1.12% | 158,600 |
| Feb 25, 2026 | 1,699.00 | 1,709.00 | 1,690.00 | 1,700.00 | 1,700.00 | -0.06% | 112,100 |
| Feb 24, 2026 | 1,668.00 | 1,704.00 | 1,667.00 | 1,701.00 | 1,701.00 | 1.98% | 165,000 |
| Feb 20, 2026 | 1,680.00 | 1,682.00 | 1,668.00 | 1,668.00 | 1,668.00 | -1.07% | 103,400 |
| Feb 19, 2026 | 1,698.00 | 1,701.00 | 1,676.00 | 1,686.00 | 1,686.00 | -0.71% | 103,900 |
| Feb 18, 2026 | 1,692.00 | 1,703.00 | 1,686.00 | 1,698.00 | 1,698.00 | 1.19% | 78,100 |
| Feb 17, 2026 | 1,684.00 | 1,694.00 | 1,676.00 | 1,678.00 | 1,678.00 | -0.18% | 74,800 |
| Feb 16, 2026 | 1,685.00 | 1,690.00 | 1,672.00 | 1,681.00 | 1,681.00 | -0.59% | 218,300 |
| Feb 13, 2026 | 1,715.00 | 1,727.00 | 1,671.00 | 1,691.00 | 1,691.00 | -2.08% | 149,300 |
| Feb 12, 2026 | 1,701.00 | 1,729.00 | 1,700.00 | 1,727.00 | 1,727.00 | 1.83% | 207,800 |
| Feb 10, 2026 | 1,690.00 | 1,709.00 | 1,684.00 | 1,696.00 | 1,696.00 | 1.19% | 166,000 |
| Feb 9, 2026 | 1,650.00 | 1,693.00 | 1,649.00 | 1,676.00 | 1,676.00 | 2.44% | 227,900 |
| Feb 6, 2026 | 1,652.00 | 1,670.00 | 1,608.00 | 1,636.00 | 1,636.00 | -1.74% | 187,800 |
| Feb 5, 2026 | 1,678.00 | 1,684.00 | 1,665.00 | 1,665.00 | 1,665.00 | - | 156,600 |
| Feb 4, 2026 | 1,665.00 | 1,679.00 | 1,658.00 | 1,665.00 | 1,665.00 | -0.18% | 138,400 |
| Feb 3, 2026 | 1,646.00 | 1,678.00 | 1,644.00 | 1,668.00 | 1,668.00 | 2.14% | 177,400 |
| Feb 2, 2026 | 1,651.00 | 1,672.00 | 1,633.00 | 1,633.00 | 1,633.00 | -0.06% | 192,000 |
| Jan 30, 2026 | 1,638.00 | 1,644.00 | 1,617.00 | 1,634.00 | 1,634.00 | 0.31% | 164,000 |
| Jan 29, 2026 | 1,613.00 | 1,629.00 | 1,597.00 | 1,629.00 | 1,629.00 | 0.68% | 302,900 |
| Jan 28, 2026 | 1,630.00 | 1,630.00 | 1,615.00 | 1,618.00 | 1,618.00 | -1.34% | 92,900 |
| Jan 27, 2026 | 1,631.00 | 1,645.00 | 1,616.00 | 1,640.00 | 1,640.00 | 0.80% | 130,200 |
| Jan 26, 2026 | 1,626.00 | 1,635.00 | 1,605.00 | 1,627.00 | 1,627.00 | -1.09% | 190,000 |
| Jan 23, 2026 | 1,641.00 | 1,655.00 | 1,641.00 | 1,645.00 | 1,645.00 | 0.24% | 108,200 |
| Jan 22, 2026 | 1,640.00 | 1,648.00 | 1,634.00 | 1,641.00 | 1,641.00 | 0.43% | 111,700 |
| Jan 21, 2026 | 1,635.00 | 1,640.00 | 1,622.00 | 1,634.00 | 1,634.00 | -1.33% | 144,300 |
| Jan 20, 2026 | 1,667.00 | 1,671.00 | 1,652.00 | 1,656.00 | 1,656.00 | -0.24% | 152,600 |
| Jan 19, 2026 | 1,665.00 | 1,665.00 | 1,636.00 | 1,660.00 | 1,660.00 | -0.42% | 152,500 |
| Jan 16, 2026 | 1,665.00 | 1,672.00 | 1,643.00 | 1,667.00 | 1,667.00 | 0.42% | 146,400 |
| Jan 15, 2026 | 1,671.00 | 1,679.00 | 1,659.00 | 1,660.00 | 1,660.00 | -0.72% | 164,000 |
| Jan 14, 2026 | 1,676.00 | 1,688.00 | 1,667.00 | 1,672.00 | 1,672.00 | -0.30% | 155,700 |
| Jan 13, 2026 | 1,677.00 | 1,683.00 | 1,654.00 | 1,677.00 | 1,677.00 | 1.95% | 240,000 |
| Jan 9, 2026 | 1,630.00 | 1,651.00 | 1,630.00 | 1,645.00 | 1,645.00 | 1.11% | 128,100 |
| Jan 8, 2026 | 1,620.00 | 1,635.00 | 1,605.00 | 1,627.00 | 1,627.00 | 0.49% | 212,400 |
| Jan 7, 2026 | 1,630.00 | 1,657.00 | 1,618.00 | 1,619.00 | 1,619.00 | -0.86% | 255,400 |
| Jan 6, 2026 | 1,603.00 | 1,635.00 | 1,603.00 | 1,633.00 | 1,633.00 | 2.13% | 354,500 |
| Jan 5, 2026 | 1,581.00 | 1,605.00 | 1,581.00 | 1,599.00 | 1,599.00 | 1.14% | 223,300 |
| Dec 30, 2025 | 1,589.00 | 1,593.00 | 1,579.00 | 1,581.00 | 1,581.00 | -0.88% | 117,900 |
| Dec 29, 2025 | 1,592.00 | 1,604.00 | 1,583.00 | 1,595.00 | 1,595.00 | 0.69% | 135,000 |
| Dec 26, 2025 | 1,560.00 | 1,588.00 | 1,558.00 | 1,584.00 | 1,584.00 | 1.34% | 195,000 |
| Dec 25, 2025 | 1,557.00 | 1,567.00 | 1,547.00 | 1,563.00 | 1,563.00 | 0.77% | 115,400 |
| Dec 24, 2025 | 1,565.00 | 1,569.00 | 1,550.00 | 1,551.00 | 1,551.00 | -0.89% | 159,900 |
| Dec 23, 2025 | 1,561.00 | 1,573.00 | 1,553.00 | 1,565.00 | 1,565.00 | 0.38% | 152,800 |
| Dec 22, 2025 | 1,551.00 | 1,562.00 | 1,550.00 | 1,559.00 | 1,559.00 | 0.52% | 112,600 |
| Dec 19, 2025 | 1,539.00 | 1,557.00 | 1,538.00 | 1,551.00 | 1,551.00 | 0.85% | 205,700 |
| Dec 18, 2025 | 1,516.00 | 1,538.00 | 1,507.00 | 1,538.00 | 1,538.00 | 1.12% | 180,300 |
| Dec 17, 2025 | 1,520.00 | 1,526.00 | 1,509.00 | 1,521.00 | 1,521.00 | 0.20% | 162,200 |
| Dec 16, 2025 | 1,509.00 | 1,521.00 | 1,503.00 | 1,518.00 | 1,518.00 | 1.20% | 221,000 |
| Dec 15, 2025 | 1,466.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,500.00 | 2.74% | 250,900 |
| Dec 12, 2025 | 1,443.00 | 1,462.00 | 1,443.00 | 1,460.00 | 1,460.00 | 1.60% | 255,400 |
| Dec 11, 2025 | 1,453.00 | 1,457.00 | 1,436.00 | 1,437.00 | 1,437.00 | -1.10% | 316,700 |
| Dec 10, 2025 | 1,441.00 | 1,459.00 | 1,438.00 | 1,453.00 | 1,453.00 | 1.40% | 676,700 |
| Dec 9, 2025 | 1,433.00 | 1,438.00 | 1,429.00 | 1,433.00 | 1,433.00 | - | 168,600 |
| Dec 8, 2025 | 1,429.00 | 1,433.00 | 1,424.00 | 1,433.00 | 1,433.00 | 0.92% | 149,300 |
| Dec 5, 2025 | 1,433.00 | 1,434.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.05% | 262,400 |
| Dec 4, 2025 | 1,450.00 | 1,457.00 | 1,434.00 | 1,435.00 | 1,435.00 | -1.03% | 408,800 |
| Dec 3, 2025 | 1,438.00 | 1,467.00 | 1,435.00 | 1,450.00 | 1,450.00 | 0.83% | 417,600 |
| Dec 2, 2025 | 1,455.00 | 1,460.00 | 1,438.00 | 1,438.00 | 1,438.00 | -1.10% | 222,600 |
| Dec 1, 2025 | 1,482.00 | 1,485.00 | 1,454.00 | 1,454.00 | 1,454.00 | -1.89% | 194,200 |
| Nov 28, 2025 | 1,461.00 | 1,490.00 | 1,461.00 | 1,482.00 | 1,482.00 | 1.44% | 199,700 |
| Nov 27, 2025 | 1,469.00 | 1,492.00 | 1,461.00 | 1,461.00 | 1,461.00 | -1.48% | 342,200 |
| Nov 26, 2025 | 1,479.00 | 1,496.00 | 1,476.00 | 1,483.00 | 1,483.00 | 0.82% | 60,000 |
| Nov 25, 2025 | 1,480.00 | 1,492.00 | 1,469.00 | 1,471.00 | 1,471.00 | 0.55% | 76,300 |
| Nov 21, 2025 | 1,434.00 | 1,463.00 | 1,431.00 | 1,463.00 | 1,463.00 | 1.60% | 93,900 |
| Nov 20, 2025 | 1,447.00 | 1,450.00 | 1,439.00 | 1,440.00 | 1,440.00 | 0.63% | 60,200 |
| Nov 19, 2025 | 1,433.00 | 1,445.00 | 1,426.00 | 1,431.00 | 1,431.00 | -0.14% | 59,500 |
| Nov 18, 2025 | 1,446.00 | 1,446.00 | 1,424.00 | 1,433.00 | 1,433.00 | -0.90% | 75,100 |
| Nov 17, 2025 | 1,462.00 | 1,462.00 | 1,441.00 | 1,446.00 | 1,446.00 | -1.16% | 67,500 |
| Nov 14, 2025 | 1,453.00 | 1,466.00 | 1,448.00 | 1,463.00 | 1,463.00 | 0.55% | 91,400 |
| Nov 13, 2025 | 1,459.00 | 1,464.00 | 1,448.00 | 1,455.00 | 1,455.00 | -0.14% | 67,300 |
| Nov 12, 2025 | 1,441.00 | 1,457.00 | 1,431.00 | 1,457.00 | 1,457.00 | 1.11% | 91,600 |
| Nov 11, 2025 | 1,450.00 | 1,466.00 | 1,430.00 | 1,441.00 | 1,441.00 | 0.28% | 177,800 |
| Nov 10, 2025 | 1,519.00 | 1,523.00 | 1,401.00 | 1,437.00 | 1,437.00 | -4.58% | 213,300 |
| Nov 7, 2025 | 1,498.00 | 1,506.00 | 1,490.00 | 1,506.00 | 1,506.00 | 0.20% | 40,100 |
| Nov 6, 2025 | 1,488.00 | 1,513.00 | 1,486.00 | 1,503.00 | 1,503.00 | 1.14% | 32,900 |
| Nov 5, 2025 | 1,500.00 | 1,505.00 | 1,471.00 | 1,486.00 | 1,486.00 | -1.20% | 74,700 |
| Nov 4, 2025 | 1,499.00 | 1,515.00 | 1,494.00 | 1,504.00 | 1,504.00 | 0.20% | 52,600 |
| Oct 31, 2025 | 1,501.00 | 1,503.00 | 1,488.00 | 1,501.00 | 1,501.00 | 0.54% | 46,900 |
| Oct 30, 2025 | 1,498.00 | 1,504.00 | 1,491.00 | 1,493.00 | 1,493.00 | -0.33% | 62,300 |
| Oct 29, 2025 | 1,511.00 | 1,511.00 | 1,494.00 | 1,498.00 | 1,498.00 | -0.33% | 53,000 |
| Oct 28, 2025 | 1,533.00 | 1,533.00 | 1,503.00 | 1,503.00 | 1,503.00 | -2.15% | 56,500 |
| Oct 27, 2025 | 1,539.00 | 1,542.00 | 1,530.00 | 1,536.00 | 1,536.00 | 0.52% | 64,900 |
| Oct 24, 2025 | 1,537.00 | 1,541.00 | 1,528.00 | 1,528.00 | 1,528.00 | -0.46% | 38,400 |
| Oct 23, 2025 | 1,524.00 | 1,544.00 | 1,521.00 | 1,535.00 | 1,535.00 | 0.52% | 39,900 |
| Oct 22, 2025 | 1,517.00 | 1,534.00 | 1,515.00 | 1,527.00 | 1,527.00 | 1.13% | 73,500 |
| Oct 21, 2025 | 1,519.00 | 1,519.00 | 1,508.00 | 1,510.00 | 1,510.00 | -0.20% | 53,400 |
| Oct 20, 2025 | 1,506.00 | 1,514.00 | 1,502.00 | 1,513.00 | 1,513.00 | 1.82% | 52,200 |
| Oct 17, 2025 | 1,485.00 | 1,489.00 | 1,479.00 | 1,486.00 | 1,486.00 | - | 59,600 |
| Oct 16, 2025 | 1,480.00 | 1,490.00 | 1,478.00 | 1,486.00 | 1,486.00 | 0.27% | 39,800 |
| Oct 15, 2025 | 1,461.00 | 1,484.00 | 1,461.00 | 1,482.00 | 1,482.00 | 1.58% | 58,300 |
| Oct 14, 2025 | 1,455.00 | 1,475.00 | 1,448.00 | 1,459.00 | 1,459.00 | -0.88% | 89,600 |
| Oct 10, 2025 | 1,495.00 | 1,498.00 | 1,472.00 | 1,472.00 | 1,472.00 | -2.32% | 93,300 |
| Oct 9, 2025 | 1,500.00 | 1,511.00 | 1,497.00 | 1,507.00 | 1,507.00 | 0.27% | 52,500 |
| Oct 8, 2025 | 1,500.00 | 1,514.00 | 1,500.00 | 1,503.00 | 1,503.00 | 0.54% | 45,500 |