Kokuyo Co., Ltd. (TYO:7984)
Japan
· Delayed Price · Currency is JPY 839.30
-35.50 (-4.06%)
At close: Mar 9, 2026
Kokuyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 869.20 | 878.40 | 865.20 | 874.80 | 874.80 | -0.59% | 814,800 |
| Mar 5, 2026 | 884.00 | 893.00 | 873.10 | 880.00 | 880.00 | 1.02% | 652,300 |
| Mar 4, 2026 | 884.00 | 887.00 | 857.20 | 871.10 | 871.10 | -2.39% | 919,600 |
| Mar 3, 2026 | 907.00 | 909.10 | 887.00 | 892.40 | 892.40 | -2.66% | 803,800 |
| Mar 2, 2026 | 904.00 | 923.20 | 903.00 | 916.80 | 916.80 | -0.43% | 798,100 |
| Feb 27, 2026 | 910.00 | 922.40 | 907.80 | 920.80 | 920.80 | 1.43% | 1,294,500 |
| Feb 26, 2026 | 900.00 | 910.20 | 896.20 | 907.80 | 907.80 | 1.83% | 748,000 |
| Feb 25, 2026 | 899.80 | 900.00 | 888.00 | 891.50 | 891.50 | -0.92% | 921,200 |
| Feb 24, 2026 | 899.90 | 906.00 | 888.80 | 899.80 | 899.80 | 0.48% | 659,400 |
| Feb 20, 2026 | 904.90 | 904.90 | 891.70 | 895.50 | 895.50 | -1.59% | 789,200 |
| Feb 19, 2026 | 907.80 | 915.70 | 907.70 | 910.00 | 910.00 | 0.24% | 752,100 |
| Feb 18, 2026 | 910.00 | 914.00 | 905.10 | 907.80 | 907.80 | 1.22% | 810,300 |
| Feb 17, 2026 | 927.00 | 927.00 | 896.90 | 896.90 | 896.90 | -0.01% | 1,250,600 |
| Feb 16, 2026 | 904.10 | 905.00 | 880.50 | 897.00 | 897.00 | -0.97% | 1,016,400 |
| Feb 13, 2026 | 972.70 | 975.00 | 887.00 | 905.80 | 905.80 | -5.92% | 1,805,000 |
| Feb 12, 2026 | 965.00 | 972.30 | 962.80 | 962.80 | 962.80 | 0.12% | 1,006,600 |
| Feb 10, 2026 | 951.10 | 965.70 | 949.60 | 961.60 | 961.60 | 1.82% | 1,072,000 |
| Feb 9, 2026 | 946.40 | 962.10 | 940.00 | 944.40 | 944.40 | 1.40% | 856,900 |
| Feb 6, 2026 | 925.00 | 936.60 | 924.30 | 931.40 | 931.40 | 0.51% | 634,800 |
| Feb 5, 2026 | 939.00 | 939.00 | 925.00 | 926.70 | 926.70 | 0.18% | 446,900 |
| Feb 4, 2026 | 922.70 | 931.50 | 920.60 | 925.00 | 925.00 | -0.24% | 591,500 |
| Feb 3, 2026 | 918.70 | 927.80 | 917.00 | 927.20 | 927.20 | 1.28% | 651,700 |
| Feb 2, 2026 | 912.00 | 925.00 | 908.50 | 915.50 | 915.50 | 1.19% | 770,300 |
| Jan 30, 2026 | 903.60 | 909.10 | 898.00 | 904.70 | 904.70 | 0.62% | 776,800 |
| Jan 29, 2026 | 884.40 | 899.10 | 878.30 | 899.10 | 899.10 | 0.75% | 2,905,400 |
| Jan 28, 2026 | 893.20 | 898.90 | 888.50 | 892.40 | 892.40 | -1.17% | 760,000 |
| Jan 27, 2026 | 904.10 | 910.70 | 900.10 | 903.00 | 903.00 | -1.10% | 890,400 |
| Jan 26, 2026 | 916.80 | 922.80 | 913.00 | 913.00 | 913.00 | -1.23% | 658,700 |
| Jan 23, 2026 | 925.60 | 928.30 | 915.40 | 924.40 | 924.40 | -0.30% | 472,900 |
| Jan 22, 2026 | 915.00 | 928.60 | 913.70 | 927.20 | 927.20 | 1.70% | 775,400 |
| Jan 21, 2026 | 903.80 | 915.80 | 902.30 | 911.70 | 911.70 | 0.41% | 771,900 |
| Jan 20, 2026 | 910.00 | 910.80 | 905.20 | 908.00 | 908.00 | -0.63% | 460,400 |
| Jan 19, 2026 | 913.70 | 915.10 | 907.70 | 913.80 | 913.80 | -0.36% | 455,200 |
| Jan 16, 2026 | 900.10 | 917.40 | 899.00 | 917.10 | 917.10 | 0.98% | 863,000 |
| Jan 15, 2026 | 901.10 | 908.60 | 900.00 | 908.20 | 908.20 | -0.24% | 612,300 |
| Jan 14, 2026 | 904.10 | 913.00 | 899.00 | 910.40 | 910.40 | 0.65% | 774,300 |
| Jan 13, 2026 | 902.00 | 913.80 | 897.70 | 904.50 | 904.50 | 0.50% | 1,275,000 |
| Jan 9, 2026 | 894.60 | 903.70 | 892.70 | 900.00 | 900.00 | 0.41% | 844,500 |
| Jan 8, 2026 | 885.00 | 899.60 | 881.20 | 896.30 | 896.30 | 1.00% | 1,040,000 |
| Jan 7, 2026 | 878.00 | 887.40 | 871.50 | 887.40 | 887.40 | 0.70% | 1,041,000 |
| Jan 6, 2026 | 880.00 | 881.90 | 870.20 | 881.20 | 881.20 | 0.36% | 712,300 |
| Jan 5, 2026 | 889.00 | 890.70 | 877.20 | 878.00 | 878.00 | 0.26% | 1,009,100 |
| Dec 30, 2025 | 882.30 | 884.00 | 871.20 | 875.70 | 875.70 | -0.60% | 785,000 |
| Dec 29, 2025 | 898.60 | 898.60 | 875.80 | 881.00 | 881.00 | -3.12% | 1,450,700 |
| Dec 26, 2025 | 910.10 | 916.00 | 905.60 | 909.40 | 896.40 | 0.18% | 2,118,600 |
| Dec 25, 2025 | 905.60 | 908.50 | 901.50 | 907.80 | 894.82 | 0.42% | 980,700 |
| Dec 24, 2025 | 908.30 | 911.40 | 902.40 | 904.00 | 891.08 | -0.50% | 784,600 |
| Dec 23, 2025 | 916.10 | 916.70 | 904.30 | 908.50 | 895.51 | -0.46% | 828,900 |
| Dec 22, 2025 | 934.90 | 935.10 | 912.70 | 912.70 | 899.65 | -1.72% | 937,500 |
| Dec 19, 2025 | 926.10 | 937.50 | 925.80 | 928.70 | 915.42 | 0.06% | 1,495,600 |
| Dec 18, 2025 | 941.00 | 947.10 | 926.10 | 928.10 | 914.83 | -1.32% | 964,900 |
| Dec 17, 2025 | 939.00 | 953.00 | 932.50 | 940.50 | 927.06 | 0.26% | 779,200 |
| Dec 16, 2025 | 951.40 | 952.10 | 936.70 | 938.10 | 924.69 | -1.25% | 1,267,500 |
| Dec 15, 2025 | 945.50 | 951.00 | 942.40 | 950.00 | 936.42 | 0.54% | 996,900 |
| Dec 12, 2025 | 939.30 | 944.90 | 936.60 | 944.90 | 931.39 | 1.11% | 1,070,100 |
| Dec 11, 2025 | 946.20 | 947.00 | 932.10 | 934.50 | 921.14 | -0.16% | 612,500 |
| Dec 10, 2025 | 931.50 | 938.50 | 930.40 | 936.00 | 922.62 | 0.38% | 679,400 |
| Dec 9, 2025 | 942.40 | 945.70 | 920.20 | 932.50 | 919.17 | -1.13% | 703,300 |
| Dec 8, 2025 | 934.50 | 945.80 | 930.70 | 943.20 | 929.72 | 1.42% | 1,035,700 |
| Dec 5, 2025 | 921.20 | 934.70 | 920.10 | 930.00 | 916.71 | 1.43% | 1,286,000 |
| Dec 4, 2025 | 907.00 | 916.90 | 907.00 | 916.90 | 903.79 | 0.88% | 651,200 |
| Dec 3, 2025 | 912.10 | 916.90 | 905.10 | 908.90 | 895.91 | -0.97% | 848,700 |
| Dec 2, 2025 | 920.00 | 924.70 | 909.30 | 917.80 | 904.68 | -0.29% | 1,006,000 |
| Dec 1, 2025 | 927.20 | 932.10 | 920.50 | 920.50 | 907.34 | -1.29% | 879,800 |
| Nov 28, 2025 | 925.00 | 942.00 | 923.90 | 932.50 | 919.17 | 1.01% | 924,400 |
| Nov 27, 2025 | 922.00 | 926.30 | 918.70 | 923.20 | 910.00 | -0.12% | 488,600 |
| Nov 26, 2025 | 910.50 | 924.30 | 909.60 | 924.30 | 911.09 | 1.47% | 720,300 |
| Nov 25, 2025 | 905.00 | 912.90 | 904.50 | 910.90 | 897.88 | 0.67% | 666,000 |
| Nov 21, 2025 | 893.20 | 907.20 | 892.70 | 904.80 | 891.87 | 1.22% | 834,500 |
| Nov 20, 2025 | 891.10 | 897.30 | 888.10 | 893.90 | 881.12 | 1.11% | 622,100 |
| Nov 19, 2025 | 877.40 | 887.70 | 877.40 | 884.10 | 871.46 | 0.76% | 638,100 |
| Nov 18, 2025 | 900.30 | 900.30 | 874.30 | 877.40 | 864.86 | -2.86% | 779,000 |
| Nov 17, 2025 | 900.00 | 904.90 | 895.20 | 903.20 | 890.29 | 0.43% | 653,400 |
| Nov 14, 2025 | 900.00 | 903.10 | 897.00 | 899.30 | 886.44 | -0.81% | 526,800 |
| Nov 13, 2025 | 908.00 | 915.10 | 902.30 | 906.60 | 893.64 | 0.18% | 494,700 |
| Nov 12, 2025 | 900.10 | 907.30 | 898.50 | 905.00 | 892.06 | 0.66% | 553,000 |
| Nov 11, 2025 | 900.10 | 902.30 | 890.60 | 899.10 | 886.25 | 0.19% | 733,200 |
| Nov 10, 2025 | 899.50 | 901.50 | 889.20 | 897.40 | 884.57 | 0.71% | 1,048,900 |
| Nov 7, 2025 | 892.10 | 897.30 | 884.10 | 891.10 | 878.36 | 0.27% | 708,300 |
| Nov 6, 2025 | 886.90 | 895.70 | 885.10 | 888.70 | 876.00 | 0.47% | 1,002,700 |
| Nov 5, 2025 | 897.60 | 900.80 | 875.10 | 884.50 | 871.86 | -1.34% | 1,446,400 |
| Nov 4, 2025 | 880.00 | 909.60 | 879.90 | 896.50 | 883.68 | 1.30% | 1,339,300 |
| Oct 31, 2025 | 876.50 | 885.00 | 862.10 | 885.00 | 872.35 | 2.32% | 1,699,800 |
| Oct 30, 2025 | 838.00 | 866.70 | 838.00 | 864.90 | 852.54 | 2.68% | 1,782,300 |
| Oct 29, 2025 | 853.70 | 858.90 | 840.90 | 842.30 | 830.26 | -1.34% | 955,400 |
| Oct 28, 2025 | 862.60 | 867.40 | 853.70 | 853.70 | 841.50 | -1.97% | 1,114,900 |
| Oct 27, 2025 | 858.10 | 872.00 | 858.10 | 870.90 | 858.45 | 1.56% | 922,600 |
| Oct 24, 2025 | 865.20 | 867.00 | 855.20 | 857.50 | 845.24 | -1.37% | 717,100 |
| Oct 23, 2025 | 866.30 | 872.80 | 865.60 | 869.40 | 856.97 | 1.09% | 656,600 |
| Oct 22, 2025 | 852.90 | 860.00 | 852.20 | 860.00 | 847.71 | 1.24% | 849,900 |
| Oct 21, 2025 | 846.70 | 851.30 | 845.70 | 849.50 | 837.36 | 0.31% | 537,700 |
| Oct 20, 2025 | 858.00 | 858.00 | 845.20 | 846.90 | 834.79 | 0.25% | 483,400 |
| Oct 17, 2025 | 844.00 | 847.60 | 841.90 | 844.80 | 832.72 | 0.19% | 405,200 |
| Oct 16, 2025 | 850.20 | 854.00 | 841.00 | 843.20 | 831.15 | -0.82% | 568,600 |
| Oct 15, 2025 | 846.80 | 853.80 | 841.90 | 850.20 | 838.05 | 0.99% | 731,800 |
| Oct 14, 2025 | 826.00 | 844.70 | 824.50 | 841.90 | 829.86 | -1.65% | 1,410,700 |
| Oct 10, 2025 | 852.00 | 858.60 | 847.10 | 856.00 | 843.76 | -0.55% | 814,300 |
| Oct 9, 2025 | 859.90 | 865.70 | 850.60 | 860.70 | 848.40 | -0.16% | 798,000 |
| Oct 8, 2025 | 868.00 | 876.50 | 862.00 | 862.10 | 849.78 | -0.55% | 781,900 |
| Oct 7, 2025 | 862.90 | 866.90 | 857.10 | 866.90 | 854.51 | 0.14% | 846,300 |