Kyokuto Boeki Kaisha, Ltd. (TYO:8093)
Japan
· Delayed Price · Currency is JPY 1,977.00
+42.00 (2.17%)
Mar 10, 2026, 9:15 AM JST
Kyokuto Boeki Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,905.00 | 1,942.00 | 1,874.00 | 1,935.00 | 1,935.00 | -3.68% | 120,700 |
| Mar 6, 2026 | 2,018.00 | 2,025.00 | 1,969.00 | 2,009.00 | 2,009.00 | -1.86% | 67,800 |
| Mar 5, 2026 | 2,026.00 | 2,072.00 | 2,011.00 | 2,047.00 | 2,047.00 | 3.91% | 131,700 |
| Mar 4, 2026 | 2,027.00 | 2,047.00 | 1,930.00 | 1,970.00 | 1,970.00 | -5.15% | 157,700 |
| Mar 3, 2026 | 2,162.00 | 2,170.00 | 2,077.00 | 2,077.00 | 2,077.00 | -4.33% | 102,700 |
| Mar 2, 2026 | 2,173.00 | 2,188.00 | 2,130.00 | 2,171.00 | 2,171.00 | -2.30% | 96,400 |
| Feb 27, 2026 | 2,128.00 | 2,227.00 | 2,128.00 | 2,222.00 | 2,222.00 | 3.88% | 119,900 |
| Feb 26, 2026 | 2,150.00 | 2,164.00 | 2,126.00 | 2,139.00 | 2,139.00 | -0.47% | 54,900 |
| Feb 25, 2026 | 2,165.00 | 2,168.00 | 2,143.00 | 2,149.00 | 2,149.00 | -0.65% | 56,300 |
| Feb 24, 2026 | 2,125.00 | 2,172.00 | 2,093.00 | 2,163.00 | 2,163.00 | 1.50% | 75,700 |
| Feb 20, 2026 | 2,167.00 | 2,168.00 | 2,122.00 | 2,131.00 | 2,131.00 | -1.25% | 46,700 |
| Feb 19, 2026 | 2,140.00 | 2,167.00 | 2,113.00 | 2,158.00 | 2,158.00 | 1.31% | 56,600 |
| Feb 18, 2026 | 2,134.00 | 2,142.00 | 2,111.00 | 2,130.00 | 2,130.00 | 0.76% | 44,300 |
| Feb 17, 2026 | 2,155.00 | 2,157.00 | 2,112.00 | 2,114.00 | 2,114.00 | -1.67% | 50,800 |
| Feb 16, 2026 | 2,150.00 | 2,166.00 | 2,125.00 | 2,150.00 | 2,150.00 | 0.47% | 82,200 |
| Feb 13, 2026 | 2,169.00 | 2,185.00 | 2,117.00 | 2,140.00 | 2,140.00 | -0.83% | 104,200 |
| Feb 12, 2026 | 2,099.00 | 2,169.00 | 2,071.00 | 2,158.00 | 2,158.00 | 1.46% | 224,000 |
| Feb 10, 2026 | 2,101.00 | 2,135.00 | 2,080.00 | 2,127.00 | 2,127.00 | 0.76% | 149,900 |
| Feb 9, 2026 | 2,066.00 | 2,115.00 | 2,053.00 | 2,111.00 | 2,111.00 | 6.72% | 226,700 |
| Feb 6, 2026 | 1,970.00 | 1,978.00 | 1,947.00 | 1,978.00 | 1,978.00 | -0.35% | 37,900 |
| Feb 5, 2026 | 1,977.00 | 1,993.00 | 1,966.00 | 1,985.00 | 1,985.00 | 0.97% | 48,500 |
| Feb 4, 2026 | 1,947.00 | 1,972.00 | 1,938.00 | 1,966.00 | 1,966.00 | 0.92% | 39,200 |
| Feb 3, 2026 | 1,910.00 | 1,954.00 | 1,902.00 | 1,948.00 | 1,948.00 | 3.07% | 52,000 |
| Feb 2, 2026 | 1,933.00 | 1,942.00 | 1,890.00 | 1,890.00 | 1,890.00 | -1.20% | 51,700 |
| Jan 30, 2026 | 1,906.00 | 1,922.00 | 1,895.00 | 1,913.00 | 1,913.00 | 0.37% | 45,800 |
| Jan 29, 2026 | 1,907.00 | 1,915.00 | 1,886.00 | 1,906.00 | 1,906.00 | -0.31% | 47,200 |
| Jan 28, 2026 | 1,910.00 | 1,922.00 | 1,880.00 | 1,912.00 | 1,912.00 | -0.78% | 64,400 |
| Jan 27, 2026 | 1,898.00 | 1,930.00 | 1,873.00 | 1,927.00 | 1,927.00 | 1.53% | 56,600 |
| Jan 26, 2026 | 1,933.00 | 1,933.00 | 1,891.00 | 1,898.00 | 1,898.00 | -2.22% | 86,100 |
| Jan 23, 2026 | 1,968.00 | 1,972.00 | 1,941.00 | 1,941.00 | 1,941.00 | -1.37% | 43,300 |
| Jan 22, 2026 | 1,932.00 | 1,972.00 | 1,932.00 | 1,968.00 | 1,968.00 | 1.86% | 43,500 |
| Jan 21, 2026 | 1,922.00 | 1,941.00 | 1,911.00 | 1,932.00 | 1,932.00 | -0.51% | 54,700 |
| Jan 20, 2026 | 1,970.00 | 1,970.00 | 1,940.00 | 1,942.00 | 1,942.00 | -1.62% | 71,000 |
| Jan 19, 2026 | 1,995.00 | 1,995.00 | 1,942.00 | 1,974.00 | 1,974.00 | -1.05% | 65,300 |
| Jan 16, 2026 | 1,983.00 | 2,006.00 | 1,972.00 | 1,995.00 | 1,995.00 | 0.76% | 73,300 |
| Jan 15, 2026 | 1,950.00 | 1,980.00 | 1,947.00 | 1,980.00 | 1,980.00 | 1.18% | 61,800 |
| Jan 14, 2026 | 1,948.00 | 1,968.00 | 1,945.00 | 1,957.00 | 1,957.00 | 0.46% | 78,300 |
| Jan 13, 2026 | 1,991.00 | 1,991.00 | 1,946.00 | 1,948.00 | 1,948.00 | -0.05% | 86,700 |
| Jan 9, 2026 | 1,931.00 | 1,963.00 | 1,931.00 | 1,949.00 | 1,949.00 | 1.35% | 58,900 |
| Jan 8, 2026 | 1,925.00 | 1,947.00 | 1,910.00 | 1,923.00 | 1,923.00 | 0.10% | 67,500 |
| Jan 7, 2026 | 1,893.00 | 1,943.00 | 1,880.00 | 1,921.00 | 1,921.00 | 2.84% | 124,100 |
| Jan 6, 2026 | 1,845.00 | 1,869.00 | 1,845.00 | 1,868.00 | 1,868.00 | 1.58% | 39,300 |
| Jan 5, 2026 | 1,860.00 | 1,865.00 | 1,830.00 | 1,839.00 | 1,839.00 | -0.33% | 44,400 |
| Dec 30, 2025 | 1,861.00 | 1,864.00 | 1,845.00 | 1,845.00 | 1,845.00 | -0.86% | 23,900 |
| Dec 29, 2025 | 1,838.00 | 1,868.00 | 1,832.00 | 1,861.00 | 1,861.00 | 2.25% | 69,800 |
| Dec 26, 2025 | 1,809.00 | 1,823.00 | 1,805.00 | 1,820.00 | 1,820.00 | 0.61% | 28,800 |
| Dec 25, 2025 | 1,817.00 | 1,817.00 | 1,803.00 | 1,809.00 | 1,809.00 | 0.50% | 19,100 |
| Dec 24, 2025 | 1,837.00 | 1,838.00 | 1,799.00 | 1,800.00 | 1,800.00 | -1.64% | 31,300 |
| Dec 23, 2025 | 1,800.00 | 1,830.00 | 1,793.00 | 1,830.00 | 1,830.00 | 2.06% | 48,200 |
| Dec 22, 2025 | 1,800.00 | 1,808.00 | 1,787.00 | 1,793.00 | 1,793.00 | -0.17% | 46,200 |
| Dec 19, 2025 | 1,785.00 | 1,797.00 | 1,784.00 | 1,796.00 | 1,796.00 | 0.90% | 38,400 |
| Dec 18, 2025 | 1,771.00 | 1,780.00 | 1,760.00 | 1,780.00 | 1,780.00 | 0.96% | 23,700 |
| Dec 17, 2025 | 1,756.00 | 1,765.00 | 1,742.00 | 1,763.00 | 1,763.00 | 0.40% | 27,000 |
| Dec 16, 2025 | 1,790.00 | 1,790.00 | 1,752.00 | 1,756.00 | 1,756.00 | -1.79% | 30,300 |
| Dec 15, 2025 | 1,764.00 | 1,788.00 | 1,759.00 | 1,788.00 | 1,788.00 | 1.13% | 36,900 |
| Dec 12, 2025 | 1,751.00 | 1,777.00 | 1,750.00 | 1,768.00 | 1,768.00 | 2.02% | 62,400 |
| Dec 11, 2025 | 1,756.00 | 1,764.00 | 1,733.00 | 1,733.00 | 1,733.00 | -1.31% | 34,300 |
| Dec 10, 2025 | 1,764.00 | 1,764.00 | 1,745.00 | 1,756.00 | 1,756.00 | 0.34% | 32,900 |
| Dec 9, 2025 | 1,758.00 | 1,780.00 | 1,738.00 | 1,750.00 | 1,750.00 | -0.68% | 44,400 |
| Dec 8, 2025 | 1,738.00 | 1,762.00 | 1,729.00 | 1,762.00 | 1,762.00 | 1.79% | 32,800 |
| Dec 5, 2025 | 1,742.00 | 1,745.00 | 1,725.00 | 1,731.00 | 1,731.00 | -0.57% | 31,600 |
| Dec 4, 2025 | 1,728.00 | 1,744.00 | 1,725.00 | 1,741.00 | 1,741.00 | 0.64% | 30,000 |
| Dec 3, 2025 | 1,742.00 | 1,747.00 | 1,725.00 | 1,730.00 | 1,730.00 | -0.92% | 39,000 |
| Dec 2, 2025 | 1,770.00 | 1,770.00 | 1,746.00 | 1,746.00 | 1,746.00 | -1.36% | 29,500 |
| Dec 1, 2025 | 1,789.00 | 1,792.00 | 1,765.00 | 1,770.00 | 1,770.00 | -0.90% | 41,400 |
| Nov 28, 2025 | 1,756.00 | 1,788.00 | 1,756.00 | 1,786.00 | 1,786.00 | 1.77% | 55,700 |
| Nov 27, 2025 | 1,753.00 | 1,765.00 | 1,743.00 | 1,755.00 | 1,755.00 | 0.34% | 33,500 |
| Nov 26, 2025 | 1,740.00 | 1,749.00 | 1,736.00 | 1,749.00 | 1,749.00 | 0.81% | 20,700 |
| Nov 25, 2025 | 1,750.00 | 1,768.00 | 1,734.00 | 1,735.00 | 1,735.00 | -0.80% | 38,600 |
| Nov 21, 2025 | 1,700.00 | 1,749.00 | 1,697.00 | 1,749.00 | 1,749.00 | 1.98% | 45,900 |
| Nov 20, 2025 | 1,725.00 | 1,730.00 | 1,711.00 | 1,715.00 | 1,715.00 | 0.65% | 51,100 |
| Nov 19, 2025 | 1,753.00 | 1,758.00 | 1,704.00 | 1,704.00 | 1,704.00 | -2.80% | 87,800 |
| Nov 18, 2025 | 1,780.00 | 1,788.00 | 1,753.00 | 1,753.00 | 1,753.00 | -1.85% | 76,600 |
| Nov 17, 2025 | 1,770.00 | 1,786.00 | 1,761.00 | 1,786.00 | 1,786.00 | 1.36% | 83,200 |
| Nov 14, 2025 | 1,747.00 | 1,777.00 | 1,738.00 | 1,762.00 | 1,762.00 | 0.28% | 122,000 |
| Nov 13, 2025 | 1,749.00 | 1,781.00 | 1,730.00 | 1,757.00 | 1,757.00 | -4.56% | 340,000 |
| Nov 12, 2025 | 1,850.00 | 1,863.00 | 1,838.00 | 1,841.00 | 1,841.00 | -0.27% | 93,400 |
| Nov 11, 2025 | 1,860.00 | 1,872.00 | 1,830.00 | 1,846.00 | 1,846.00 | 0.38% | 66,700 |
| Nov 10, 2025 | 1,816.00 | 1,840.00 | 1,816.00 | 1,839.00 | 1,839.00 | 1.38% | 38,500 |
| Nov 7, 2025 | 1,826.00 | 1,828.00 | 1,800.00 | 1,814.00 | 1,814.00 | -0.60% | 35,400 |
| Nov 6, 2025 | 1,790.00 | 1,838.00 | 1,787.00 | 1,825.00 | 1,825.00 | 2.53% | 70,100 |
| Nov 5, 2025 | 1,800.00 | 1,803.00 | 1,747.00 | 1,780.00 | 1,780.00 | -1.49% | 65,400 |
| Nov 4, 2025 | 1,785.00 | 1,822.00 | 1,777.00 | 1,807.00 | 1,807.00 | 1.23% | 43,800 |
| Oct 31, 2025 | 1,793.00 | 1,799.00 | 1,761.00 | 1,785.00 | 1,785.00 | -0.45% | 59,600 |
| Oct 30, 2025 | 1,781.00 | 1,807.00 | 1,781.00 | 1,793.00 | 1,793.00 | 0.67% | 66,900 |
| Oct 29, 2025 | 1,836.00 | 1,837.00 | 1,781.00 | 1,781.00 | 1,781.00 | -2.14% | 60,700 |
| Oct 28, 2025 | 1,870.00 | 1,870.00 | 1,820.00 | 1,820.00 | 1,820.00 | -3.09% | 56,900 |
| Oct 27, 2025 | 1,863.00 | 1,880.00 | 1,856.00 | 1,878.00 | 1,878.00 | 1.02% | 54,000 |
| Oct 24, 2025 | 1,875.00 | 1,877.00 | 1,851.00 | 1,859.00 | 1,859.00 | -0.80% | 29,500 |
| Oct 23, 2025 | 1,857.00 | 1,874.00 | 1,840.00 | 1,874.00 | 1,874.00 | 0.59% | 48,400 |
| Oct 22, 2025 | 1,846.00 | 1,863.00 | 1,840.00 | 1,863.00 | 1,863.00 | 1.53% | 51,600 |
| Oct 21, 2025 | 1,849.00 | 1,857.00 | 1,833.00 | 1,835.00 | 1,835.00 | -0.54% | 45,700 |
| Oct 20, 2025 | 1,817.00 | 1,848.00 | 1,815.00 | 1,845.00 | 1,845.00 | 2.61% | 49,300 |
| Oct 17, 2025 | 1,807.00 | 1,812.00 | 1,790.00 | 1,798.00 | 1,798.00 | -1.05% | 27,000 |
| Oct 16, 2025 | 1,785.00 | 1,817.00 | 1,785.00 | 1,817.00 | 1,817.00 | 2.02% | 25,800 |
| Oct 15, 2025 | 1,751.00 | 1,787.00 | 1,751.00 | 1,781.00 | 1,781.00 | 2.06% | 30,700 |
| Oct 14, 2025 | 1,750.00 | 1,791.00 | 1,733.00 | 1,745.00 | 1,745.00 | -1.63% | 59,600 |
| Oct 10, 2025 | 1,793.00 | 1,793.00 | 1,759.00 | 1,774.00 | 1,774.00 | -2.10% | 52,300 |
| Oct 9, 2025 | 1,812.00 | 1,826.00 | 1,792.00 | 1,812.00 | 1,812.00 | 0.44% | 45,000 |
| Oct 8, 2025 | 1,804.00 | 1,828.00 | 1,803.00 | 1,804.00 | 1,804.00 | -0.33% | 24,300 |