Kyodo Printing Co., Ltd. (TYO:7914)
Japan
· Delayed Price · Currency is JPY 1,531.00
+35.00 (2.34%)
Apr 28, 2026, 3:30 PM JST
Kyodo Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,496.00 | 1,531.00 | 1,496.00 | 1,531.00 | 1,531.00 | 2.34% | 68,900 |
| Apr 27, 2026 | 1,500.00 | 1,508.00 | 1,492.00 | 1,496.00 | 1,496.00 | -0.47% | 65,500 |
| Apr 24, 2026 | 1,537.00 | 1,539.00 | 1,500.00 | 1,503.00 | 1,503.00 | -1.51% | 83,100 |
| Apr 23, 2026 | 1,525.00 | 1,526.00 | 1,511.00 | 1,526.00 | 1,526.00 | 0.07% | 59,500 |
| Apr 22, 2026 | 1,554.00 | 1,554.00 | 1,525.00 | 1,525.00 | 1,525.00 | -2.12% | 75,300 |
| Apr 21, 2026 | 1,570.00 | 1,574.00 | 1,558.00 | 1,558.00 | 1,558.00 | -0.76% | 47,600 |
| Apr 20, 2026 | 1,576.00 | 1,583.00 | 1,567.00 | 1,570.00 | 1,570.00 | -0.32% | 46,700 |
| Apr 17, 2026 | 1,585.00 | 1,588.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.57% | 50,500 |
| Apr 16, 2026 | 1,588.00 | 1,593.00 | 1,577.00 | 1,584.00 | 1,584.00 | -0.19% | 81,700 |
| Apr 15, 2026 | 1,591.00 | 1,602.00 | 1,577.00 | 1,587.00 | 1,587.00 | 0.63% | 64,200 |
| Apr 14, 2026 | 1,590.00 | 1,597.00 | 1,572.00 | 1,577.00 | 1,577.00 | -0.44% | 58,300 |
| Apr 13, 2026 | 1,592.00 | 1,603.00 | 1,576.00 | 1,584.00 | 1,584.00 | -0.69% | 52,700 |
| Apr 10, 2026 | 1,611.00 | 1,616.00 | 1,590.00 | 1,595.00 | 1,595.00 | -0.99% | 78,400 |
| Apr 9, 2026 | 1,626.00 | 1,633.00 | 1,611.00 | 1,611.00 | 1,611.00 | -0.92% | 67,100 |
| Apr 8, 2026 | 1,639.00 | 1,639.00 | 1,621.00 | 1,626.00 | 1,626.00 | 1.50% | 79,200 |
| Apr 7, 2026 | 1,610.00 | 1,625.00 | 1,602.00 | 1,602.00 | 1,602.00 | -0.44% | 50,800 |
| Apr 6, 2026 | 1,611.00 | 1,621.00 | 1,606.00 | 1,609.00 | 1,609.00 | -0.62% | 55,600 |
| Apr 3, 2026 | 1,623.00 | 1,633.00 | 1,614.00 | 1,619.00 | 1,619.00 | -0.18% | 66,300 |
| Apr 2, 2026 | 1,637.00 | 1,652.00 | 1,616.00 | 1,622.00 | 1,622.00 | -0.61% | 75,800 |
| Apr 1, 2026 | 1,624.00 | 1,632.00 | 1,612.00 | 1,632.00 | 1,632.00 | 2.77% | 84,400 |
| Mar 31, 2026 | 1,560.00 | 1,604.00 | 1,560.00 | 1,588.00 | 1,588.00 | 0.38% | 90,000 |
| Mar 30, 2026 | 1,550.00 | 1,585.00 | 1,534.00 | 1,582.00 | 1,582.00 | -3.30% | 132,300 |
| Mar 27, 2026 | 1,628.00 | 1,647.00 | 1,623.00 | 1,636.00 | 1,598.00 | 0.62% | 114,900 |
| Mar 26, 2026 | 1,654.00 | 1,654.00 | 1,609.00 | 1,626.00 | 1,588.23 | -1.09% | 65,400 |
| Mar 25, 2026 | 1,620.00 | 1,650.00 | 1,620.00 | 1,644.00 | 1,605.81 | 2.11% | 104,900 |
| Mar 24, 2026 | 1,609.00 | 1,618.00 | 1,599.00 | 1,610.00 | 1,572.60 | 1.39% | 77,500 |
| Mar 23, 2026 | 1,580.00 | 1,588.00 | 1,553.00 | 1,588.00 | 1,551.11 | -1.00% | 157,700 |
| Mar 19, 2026 | 1,625.00 | 1,632.00 | 1,604.00 | 1,604.00 | 1,566.74 | -3.32% | 135,100 |
| Mar 18, 2026 | 1,650.00 | 1,659.00 | 1,632.00 | 1,659.00 | 1,620.47 | 2.22% | 54,900 |
| Mar 17, 2026 | 1,629.00 | 1,639.00 | 1,620.00 | 1,623.00 | 1,585.30 | 0.56% | 66,700 |
| Mar 16, 2026 | 1,618.00 | 1,631.00 | 1,608.00 | 1,614.00 | 1,576.51 | -0.31% | 111,000 |
| Mar 13, 2026 | 1,620.00 | 1,641.00 | 1,617.00 | 1,619.00 | 1,581.39 | -1.10% | 134,000 |
| Mar 12, 2026 | 1,678.00 | 1,678.00 | 1,631.00 | 1,637.00 | 1,598.98 | -2.85% | 143,400 |
| Mar 11, 2026 | 1,698.00 | 1,708.00 | 1,680.00 | 1,685.00 | 1,645.86 | 0.78% | 114,300 |
| Mar 10, 2026 | 1,674.00 | 1,680.00 | 1,652.00 | 1,672.00 | 1,633.16 | 2.33% | 102,700 |
| Mar 9, 2026 | 1,616.00 | 1,641.00 | 1,611.00 | 1,634.00 | 1,596.05 | -3.03% | 173,600 |
| Mar 6, 2026 | 1,687.00 | 1,687.00 | 1,656.00 | 1,685.00 | 1,645.86 | -0.12% | 78,900 |
| Mar 5, 2026 | 1,682.00 | 1,699.00 | 1,671.00 | 1,687.00 | 1,647.82 | 4.46% | 136,200 |
| Mar 4, 2026 | 1,638.00 | 1,646.00 | 1,595.00 | 1,615.00 | 1,577.49 | -3.47% | 300,300 |
| Mar 3, 2026 | 1,730.00 | 1,730.00 | 1,672.00 | 1,673.00 | 1,634.14 | -4.02% | 338,000 |
| Mar 2, 2026 | 1,720.00 | 1,747.00 | 1,719.00 | 1,743.00 | 1,702.51 | -0.85% | 147,200 |
| Feb 27, 2026 | 1,728.00 | 1,760.00 | 1,717.00 | 1,758.00 | 1,717.17 | 2.27% | 160,800 |
| Feb 26, 2026 | 1,710.00 | 1,728.00 | 1,708.00 | 1,719.00 | 1,679.07 | 1.12% | 158,600 |
| Feb 25, 2026 | 1,699.00 | 1,709.00 | 1,690.00 | 1,700.00 | 1,660.51 | -0.06% | 112,100 |
| Feb 24, 2026 | 1,668.00 | 1,704.00 | 1,667.00 | 1,701.00 | 1,661.49 | 1.98% | 165,000 |
| Feb 20, 2026 | 1,680.00 | 1,682.00 | 1,668.00 | 1,668.00 | 1,629.26 | -1.07% | 103,400 |
| Feb 19, 2026 | 1,698.00 | 1,701.00 | 1,676.00 | 1,686.00 | 1,646.84 | -0.71% | 103,900 |
| Feb 18, 2026 | 1,692.00 | 1,703.00 | 1,686.00 | 1,698.00 | 1,658.56 | 1.19% | 78,100 |
| Feb 17, 2026 | 1,684.00 | 1,694.00 | 1,676.00 | 1,678.00 | 1,639.02 | -0.18% | 74,800 |
| Feb 16, 2026 | 1,685.00 | 1,690.00 | 1,672.00 | 1,681.00 | 1,641.95 | -0.59% | 218,300 |
| Feb 13, 2026 | 1,715.00 | 1,727.00 | 1,671.00 | 1,691.00 | 1,651.72 | -2.08% | 149,300 |
| Feb 12, 2026 | 1,701.00 | 1,729.00 | 1,700.00 | 1,727.00 | 1,686.89 | 1.83% | 207,800 |
| Feb 10, 2026 | 1,690.00 | 1,709.00 | 1,684.00 | 1,696.00 | 1,656.61 | 1.19% | 166,000 |
| Feb 9, 2026 | 1,650.00 | 1,693.00 | 1,649.00 | 1,676.00 | 1,637.07 | 2.44% | 227,900 |
| Feb 6, 2026 | 1,652.00 | 1,670.00 | 1,608.00 | 1,636.00 | 1,598.00 | -1.74% | 187,800 |
| Feb 5, 2026 | 1,678.00 | 1,684.00 | 1,665.00 | 1,665.00 | 1,626.33 | - | 156,600 |
| Feb 4, 2026 | 1,665.00 | 1,679.00 | 1,658.00 | 1,665.00 | 1,626.33 | -0.18% | 138,400 |
| Feb 3, 2026 | 1,646.00 | 1,678.00 | 1,644.00 | 1,668.00 | 1,629.26 | 2.14% | 177,400 |
| Feb 2, 2026 | 1,651.00 | 1,672.00 | 1,633.00 | 1,633.00 | 1,595.07 | -0.06% | 192,000 |
| Jan 30, 2026 | 1,638.00 | 1,644.00 | 1,617.00 | 1,634.00 | 1,596.05 | 0.31% | 164,000 |
| Jan 29, 2026 | 1,613.00 | 1,629.00 | 1,597.00 | 1,629.00 | 1,591.16 | 0.68% | 302,900 |
| Jan 28, 2026 | 1,630.00 | 1,630.00 | 1,615.00 | 1,618.00 | 1,580.42 | -1.34% | 92,900 |
| Jan 27, 2026 | 1,631.00 | 1,645.00 | 1,616.00 | 1,640.00 | 1,601.91 | 0.80% | 130,200 |
| Jan 26, 2026 | 1,626.00 | 1,635.00 | 1,605.00 | 1,627.00 | 1,589.21 | -1.09% | 190,000 |
| Jan 23, 2026 | 1,641.00 | 1,655.00 | 1,641.00 | 1,645.00 | 1,606.79 | 0.24% | 108,200 |
| Jan 22, 2026 | 1,640.00 | 1,648.00 | 1,634.00 | 1,641.00 | 1,602.88 | 0.43% | 111,700 |
| Jan 21, 2026 | 1,635.00 | 1,640.00 | 1,622.00 | 1,634.00 | 1,596.05 | -1.33% | 144,300 |
| Jan 20, 2026 | 1,667.00 | 1,671.00 | 1,652.00 | 1,656.00 | 1,617.54 | -0.24% | 152,600 |
| Jan 19, 2026 | 1,665.00 | 1,665.00 | 1,636.00 | 1,660.00 | 1,621.44 | -0.42% | 152,500 |
| Jan 16, 2026 | 1,665.00 | 1,672.00 | 1,643.00 | 1,667.00 | 1,628.28 | 0.42% | 146,400 |
| Jan 15, 2026 | 1,671.00 | 1,679.00 | 1,659.00 | 1,660.00 | 1,621.44 | -0.72% | 164,000 |
| Jan 14, 2026 | 1,676.00 | 1,688.00 | 1,667.00 | 1,672.00 | 1,633.16 | -0.30% | 155,700 |
| Jan 13, 2026 | 1,677.00 | 1,683.00 | 1,654.00 | 1,677.00 | 1,638.05 | 1.95% | 240,000 |
| Jan 9, 2026 | 1,630.00 | 1,651.00 | 1,630.00 | 1,645.00 | 1,606.79 | 1.11% | 128,100 |
| Jan 8, 2026 | 1,620.00 | 1,635.00 | 1,605.00 | 1,627.00 | 1,589.21 | 0.49% | 212,400 |
| Jan 7, 2026 | 1,630.00 | 1,657.00 | 1,618.00 | 1,619.00 | 1,581.39 | -0.86% | 255,400 |
| Jan 6, 2026 | 1,603.00 | 1,635.00 | 1,603.00 | 1,633.00 | 1,595.07 | 2.13% | 354,500 |
| Jan 5, 2026 | 1,581.00 | 1,605.00 | 1,581.00 | 1,599.00 | 1,561.86 | 1.14% | 223,300 |
| Dec 30, 2025 | 1,589.00 | 1,593.00 | 1,579.00 | 1,581.00 | 1,544.28 | -0.88% | 117,900 |
| Dec 29, 2025 | 1,592.00 | 1,604.00 | 1,583.00 | 1,595.00 | 1,557.95 | 0.69% | 135,000 |
| Dec 26, 2025 | 1,560.00 | 1,588.00 | 1,558.00 | 1,584.00 | 1,547.21 | 1.34% | 195,000 |
| Dec 25, 2025 | 1,557.00 | 1,567.00 | 1,547.00 | 1,563.00 | 1,526.70 | 0.77% | 115,400 |
| Dec 24, 2025 | 1,565.00 | 1,569.00 | 1,550.00 | 1,551.00 | 1,514.97 | -0.89% | 159,900 |
| Dec 23, 2025 | 1,561.00 | 1,573.00 | 1,553.00 | 1,565.00 | 1,528.65 | 0.38% | 152,800 |
| Dec 22, 2025 | 1,551.00 | 1,562.00 | 1,550.00 | 1,559.00 | 1,522.79 | 0.52% | 112,600 |
| Dec 19, 2025 | 1,539.00 | 1,557.00 | 1,538.00 | 1,551.00 | 1,514.97 | 0.85% | 205,700 |
| Dec 18, 2025 | 1,516.00 | 1,538.00 | 1,507.00 | 1,538.00 | 1,502.28 | 1.12% | 180,300 |
| Dec 17, 2025 | 1,520.00 | 1,526.00 | 1,509.00 | 1,521.00 | 1,485.67 | 0.20% | 162,200 |
| Dec 16, 2025 | 1,509.00 | 1,521.00 | 1,503.00 | 1,518.00 | 1,482.74 | 1.20% | 221,000 |
| Dec 15, 2025 | 1,466.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,465.16 | 2.74% | 250,900 |
| Dec 12, 2025 | 1,443.00 | 1,462.00 | 1,443.00 | 1,460.00 | 1,426.09 | 1.60% | 255,400 |
| Dec 11, 2025 | 1,453.00 | 1,457.00 | 1,436.00 | 1,437.00 | 1,403.62 | -1.10% | 316,700 |
| Dec 10, 2025 | 1,441.00 | 1,459.00 | 1,438.00 | 1,453.00 | 1,419.25 | 1.40% | 676,700 |
| Dec 9, 2025 | 1,433.00 | 1,438.00 | 1,429.00 | 1,433.00 | 1,399.72 | - | 168,600 |
| Dec 8, 2025 | 1,429.00 | 1,433.00 | 1,424.00 | 1,433.00 | 1,399.72 | 0.92% | 149,300 |
| Dec 5, 2025 | 1,433.00 | 1,434.00 | 1,420.00 | 1,420.00 | 1,387.02 | -1.05% | 262,400 |
| Dec 4, 2025 | 1,450.00 | 1,457.00 | 1,434.00 | 1,435.00 | 1,401.67 | -1.03% | 408,800 |
| Dec 3, 2025 | 1,438.00 | 1,467.00 | 1,435.00 | 1,450.00 | 1,416.32 | 0.83% | 417,600 |
| Dec 2, 2025 | 1,455.00 | 1,460.00 | 1,438.00 | 1,438.00 | 1,404.60 | -1.10% | 222,600 |
| Dec 1, 2025 | 1,482.00 | 1,485.00 | 1,454.00 | 1,454.00 | 1,420.23 | -1.89% | 194,200 |