Kyokuto Boeki Kaisha, Ltd. (TYO:8093)
Japan
· Delayed Price · Currency is JPY 1,879.00
+27.00 (1.46%)
Apr 28, 2026, 3:30 PM JST
Kyokuto Boeki Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,852.00 | 1,879.00 | 1,846.00 | 1,879.00 | 1,879.00 | 1.46% | 44,100 |
| Apr 27, 2026 | 1,860.00 | 1,874.00 | 1,846.00 | 1,852.00 | 1,852.00 | -0.96% | 42,700 |
| Apr 24, 2026 | 1,898.00 | 1,898.00 | 1,860.00 | 1,870.00 | 1,870.00 | -0.32% | 42,200 |
| Apr 23, 2026 | 1,895.00 | 1,895.00 | 1,862.00 | 1,876.00 | 1,876.00 | -1.21% | 36,600 |
| Apr 22, 2026 | 1,904.00 | 1,909.00 | 1,890.00 | 1,899.00 | 1,899.00 | -0.31% | 32,700 |
| Apr 21, 2026 | 1,920.00 | 1,927.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.52% | 22,500 |
| Apr 20, 2026 | 1,918.00 | 1,919.00 | 1,903.00 | 1,915.00 | 1,915.00 | 0.31% | 23,900 |
| Apr 17, 2026 | 1,918.00 | 1,918.00 | 1,898.00 | 1,909.00 | 1,909.00 | -0.31% | 34,400 |
| Apr 16, 2026 | 1,921.00 | 1,942.00 | 1,909.00 | 1,915.00 | 1,915.00 | -0.73% | 36,200 |
| Apr 15, 2026 | 1,949.00 | 1,959.00 | 1,921.00 | 1,929.00 | 1,929.00 | -0.36% | 37,200 |
| Apr 14, 2026 | 1,947.00 | 1,947.00 | 1,924.00 | 1,936.00 | 1,936.00 | 0.73% | 25,100 |
| Apr 13, 2026 | 1,924.00 | 1,951.00 | 1,913.00 | 1,922.00 | 1,922.00 | -0.26% | 31,900 |
| Apr 10, 2026 | 1,962.00 | 1,974.00 | 1,927.00 | 1,927.00 | 1,927.00 | -1.43% | 29,900 |
| Apr 9, 2026 | 1,979.00 | 1,988.00 | 1,954.00 | 1,955.00 | 1,955.00 | -0.66% | 31,500 |
| Apr 8, 2026 | 1,951.00 | 1,973.00 | 1,942.00 | 1,968.00 | 1,968.00 | 2.98% | 74,800 |
| Apr 7, 2026 | 1,899.00 | 1,925.00 | 1,899.00 | 1,911.00 | 1,911.00 | 1.27% | 37,100 |
| Apr 6, 2026 | 1,890.00 | 1,902.00 | 1,887.00 | 1,887.00 | 1,887.00 | -0.16% | 25,700 |
| Apr 3, 2026 | 1,887.00 | 1,915.00 | 1,885.00 | 1,890.00 | 1,890.00 | 0.16% | 21,400 |
| Apr 2, 2026 | 1,924.00 | 1,955.00 | 1,883.00 | 1,887.00 | 1,887.00 | -1.62% | 39,900 |
| Apr 1, 2026 | 1,904.00 | 1,920.00 | 1,892.00 | 1,918.00 | 1,918.00 | 3.51% | 36,000 |
| Mar 31, 2026 | 1,834.00 | 1,889.00 | 1,828.00 | 1,853.00 | 1,853.00 | -0.16% | 45,200 |
| Mar 30, 2026 | 1,800.00 | 1,867.00 | 1,797.00 | 1,856.00 | 1,856.00 | -3.78% | 88,400 |
| Mar 27, 2026 | 1,924.00 | 1,945.00 | 1,918.00 | 1,929.00 | 1,890.00 | 0.26% | 126,900 |
| Mar 26, 2026 | 1,940.00 | 1,945.00 | 1,908.00 | 1,924.00 | 1,885.10 | -0.72% | 64,900 |
| Mar 25, 2026 | 1,940.00 | 1,955.00 | 1,933.00 | 1,938.00 | 1,898.82 | 1.84% | 58,600 |
| Mar 24, 2026 | 1,904.00 | 1,922.00 | 1,887.00 | 1,903.00 | 1,864.53 | 2.09% | 76,000 |
| Mar 23, 2026 | 1,865.00 | 1,865.00 | 1,828.00 | 1,864.00 | 1,826.31 | -1.95% | 127,500 |
| Mar 19, 2026 | 1,945.00 | 1,946.00 | 1,897.00 | 1,901.00 | 1,862.57 | -4.14% | 91,400 |
| Mar 18, 2026 | 1,930.00 | 1,983.00 | 1,930.00 | 1,983.00 | 1,942.91 | 3.55% | 55,400 |
| Mar 17, 2026 | 1,925.00 | 1,943.00 | 1,906.00 | 1,915.00 | 1,876.28 | 0.26% | 32,400 |
| Mar 16, 2026 | 1,910.00 | 1,924.00 | 1,900.00 | 1,910.00 | 1,871.38 | 0.10% | 49,600 |
| Mar 13, 2026 | 1,898.00 | 1,940.00 | 1,897.00 | 1,908.00 | 1,869.42 | -0.99% | 65,200 |
| Mar 12, 2026 | 1,968.00 | 1,968.00 | 1,924.00 | 1,927.00 | 1,888.04 | -2.23% | 62,800 |
| Mar 11, 2026 | 2,019.00 | 2,032.00 | 1,971.00 | 1,971.00 | 1,931.15 | -1.40% | 84,900 |
| Mar 10, 2026 | 1,963.00 | 2,021.00 | 1,951.00 | 1,999.00 | 1,958.58 | 3.31% | 111,900 |
| Mar 9, 2026 | 1,905.00 | 1,942.00 | 1,874.00 | 1,935.00 | 1,895.88 | -3.68% | 120,700 |
| Mar 6, 2026 | 2,018.00 | 2,025.00 | 1,969.00 | 2,009.00 | 1,968.38 | -1.86% | 67,800 |
| Mar 5, 2026 | 2,026.00 | 2,072.00 | 2,011.00 | 2,047.00 | 2,005.61 | 3.91% | 131,700 |
| Mar 4, 2026 | 2,027.00 | 2,047.00 | 1,930.00 | 1,970.00 | 1,930.17 | -5.15% | 157,700 |
| Mar 3, 2026 | 2,162.00 | 2,170.00 | 2,077.00 | 2,077.00 | 2,035.01 | -4.33% | 102,700 |
| Mar 2, 2026 | 2,173.00 | 2,188.00 | 2,130.00 | 2,171.00 | 2,127.11 | -2.30% | 96,400 |
| Feb 27, 2026 | 2,128.00 | 2,227.00 | 2,128.00 | 2,222.00 | 2,177.08 | 3.88% | 119,900 |
| Feb 26, 2026 | 2,150.00 | 2,164.00 | 2,126.00 | 2,139.00 | 2,095.75 | -0.47% | 54,900 |
| Feb 25, 2026 | 2,165.00 | 2,168.00 | 2,143.00 | 2,149.00 | 2,105.55 | -0.65% | 56,300 |
| Feb 24, 2026 | 2,125.00 | 2,172.00 | 2,093.00 | 2,163.00 | 2,119.27 | 1.50% | 75,700 |
| Feb 20, 2026 | 2,167.00 | 2,168.00 | 2,122.00 | 2,131.00 | 2,087.92 | -1.25% | 46,700 |
| Feb 19, 2026 | 2,140.00 | 2,167.00 | 2,113.00 | 2,158.00 | 2,114.37 | 1.31% | 56,600 |
| Feb 18, 2026 | 2,134.00 | 2,142.00 | 2,111.00 | 2,130.00 | 2,086.94 | 0.76% | 44,300 |
| Feb 17, 2026 | 2,155.00 | 2,157.00 | 2,112.00 | 2,114.00 | 2,071.26 | -1.67% | 50,800 |
| Feb 16, 2026 | 2,150.00 | 2,166.00 | 2,125.00 | 2,150.00 | 2,106.53 | 0.47% | 82,200 |
| Feb 13, 2026 | 2,169.00 | 2,185.00 | 2,117.00 | 2,140.00 | 2,096.73 | -0.83% | 104,200 |
| Feb 12, 2026 | 2,099.00 | 2,169.00 | 2,071.00 | 2,158.00 | 2,114.37 | 1.46% | 224,000 |
| Feb 10, 2026 | 2,101.00 | 2,135.00 | 2,080.00 | 2,127.00 | 2,084.00 | 0.76% | 149,900 |
| Feb 9, 2026 | 2,066.00 | 2,115.00 | 2,053.00 | 2,111.00 | 2,068.32 | 6.72% | 226,700 |
| Feb 6, 2026 | 1,970.00 | 1,978.00 | 1,947.00 | 1,978.00 | 1,938.01 | -0.35% | 37,900 |
| Feb 5, 2026 | 1,977.00 | 1,993.00 | 1,966.00 | 1,985.00 | 1,944.87 | 0.97% | 48,500 |
| Feb 4, 2026 | 1,947.00 | 1,972.00 | 1,938.00 | 1,966.00 | 1,926.25 | 0.92% | 39,200 |
| Feb 3, 2026 | 1,910.00 | 1,954.00 | 1,902.00 | 1,948.00 | 1,908.62 | 3.07% | 52,000 |
| Feb 2, 2026 | 1,933.00 | 1,942.00 | 1,890.00 | 1,890.00 | 1,851.79 | -1.20% | 51,700 |
| Jan 30, 2026 | 1,906.00 | 1,922.00 | 1,895.00 | 1,913.00 | 1,874.32 | 0.37% | 45,800 |
| Jan 29, 2026 | 1,907.00 | 1,915.00 | 1,886.00 | 1,906.00 | 1,867.47 | -0.31% | 47,200 |
| Jan 28, 2026 | 1,910.00 | 1,922.00 | 1,880.00 | 1,912.00 | 1,873.34 | -0.78% | 64,400 |
| Jan 27, 2026 | 1,898.00 | 1,930.00 | 1,873.00 | 1,927.00 | 1,888.04 | 1.53% | 56,600 |
| Jan 26, 2026 | 1,933.00 | 1,933.00 | 1,891.00 | 1,898.00 | 1,859.63 | -2.22% | 86,100 |
| Jan 23, 2026 | 1,968.00 | 1,972.00 | 1,941.00 | 1,941.00 | 1,901.76 | -1.37% | 43,300 |
| Jan 22, 2026 | 1,932.00 | 1,972.00 | 1,932.00 | 1,968.00 | 1,928.21 | 1.86% | 43,500 |
| Jan 21, 2026 | 1,922.00 | 1,941.00 | 1,911.00 | 1,932.00 | 1,892.94 | -0.51% | 54,700 |
| Jan 20, 2026 | 1,970.00 | 1,970.00 | 1,940.00 | 1,942.00 | 1,902.74 | -1.62% | 71,000 |
| Jan 19, 2026 | 1,995.00 | 1,995.00 | 1,942.00 | 1,974.00 | 1,934.09 | -1.05% | 65,300 |
| Jan 16, 2026 | 1,983.00 | 2,006.00 | 1,972.00 | 1,995.00 | 1,954.67 | 0.76% | 73,300 |
| Jan 15, 2026 | 1,950.00 | 1,980.00 | 1,947.00 | 1,980.00 | 1,939.97 | 1.18% | 61,800 |
| Jan 14, 2026 | 1,948.00 | 1,968.00 | 1,945.00 | 1,957.00 | 1,917.43 | 0.46% | 78,300 |
| Jan 13, 2026 | 1,991.00 | 1,991.00 | 1,946.00 | 1,948.00 | 1,908.62 | -0.05% | 86,700 |
| Jan 9, 2026 | 1,931.00 | 1,963.00 | 1,931.00 | 1,949.00 | 1,909.60 | 1.35% | 58,900 |
| Jan 8, 2026 | 1,925.00 | 1,947.00 | 1,910.00 | 1,923.00 | 1,884.12 | 0.10% | 67,500 |
| Jan 7, 2026 | 1,893.00 | 1,943.00 | 1,880.00 | 1,921.00 | 1,882.16 | 2.84% | 124,100 |
| Jan 6, 2026 | 1,845.00 | 1,869.00 | 1,845.00 | 1,868.00 | 1,830.23 | 1.58% | 39,300 |
| Jan 5, 2026 | 1,860.00 | 1,865.00 | 1,830.00 | 1,839.00 | 1,801.82 | -0.33% | 44,400 |
| Dec 30, 2025 | 1,861.00 | 1,864.00 | 1,845.00 | 1,845.00 | 1,807.70 | -0.86% | 23,900 |
| Dec 29, 2025 | 1,838.00 | 1,868.00 | 1,832.00 | 1,861.00 | 1,823.37 | 2.25% | 69,800 |
| Dec 26, 2025 | 1,809.00 | 1,823.00 | 1,805.00 | 1,820.00 | 1,783.20 | 0.61% | 28,800 |
| Dec 25, 2025 | 1,817.00 | 1,817.00 | 1,803.00 | 1,809.00 | 1,772.43 | 0.50% | 19,100 |
| Dec 24, 2025 | 1,837.00 | 1,838.00 | 1,799.00 | 1,800.00 | 1,763.61 | -1.64% | 31,300 |
| Dec 23, 2025 | 1,800.00 | 1,830.00 | 1,793.00 | 1,830.00 | 1,793.00 | 2.06% | 48,200 |
| Dec 22, 2025 | 1,800.00 | 1,808.00 | 1,787.00 | 1,793.00 | 1,756.75 | -0.17% | 46,200 |
| Dec 19, 2025 | 1,785.00 | 1,797.00 | 1,784.00 | 1,796.00 | 1,759.69 | 0.90% | 38,400 |
| Dec 18, 2025 | 1,771.00 | 1,780.00 | 1,760.00 | 1,780.00 | 1,744.01 | 0.96% | 23,700 |
| Dec 17, 2025 | 1,756.00 | 1,765.00 | 1,742.00 | 1,763.00 | 1,727.36 | 0.40% | 27,000 |
| Dec 16, 2025 | 1,790.00 | 1,790.00 | 1,752.00 | 1,756.00 | 1,720.50 | -1.79% | 30,300 |
| Dec 15, 2025 | 1,764.00 | 1,788.00 | 1,759.00 | 1,788.00 | 1,751.85 | 1.13% | 36,900 |
| Dec 12, 2025 | 1,751.00 | 1,777.00 | 1,750.00 | 1,768.00 | 1,732.26 | 2.02% | 62,400 |
| Dec 11, 2025 | 1,756.00 | 1,764.00 | 1,733.00 | 1,733.00 | 1,697.96 | -1.31% | 34,300 |
| Dec 10, 2025 | 1,764.00 | 1,764.00 | 1,745.00 | 1,756.00 | 1,720.50 | 0.34% | 32,900 |
| Dec 9, 2025 | 1,758.00 | 1,780.00 | 1,738.00 | 1,750.00 | 1,714.62 | -0.68% | 44,400 |
| Dec 8, 2025 | 1,738.00 | 1,762.00 | 1,729.00 | 1,762.00 | 1,726.38 | 1.79% | 32,800 |
| Dec 5, 2025 | 1,742.00 | 1,745.00 | 1,725.00 | 1,731.00 | 1,696.00 | -0.57% | 31,600 |
| Dec 4, 2025 | 1,728.00 | 1,744.00 | 1,725.00 | 1,741.00 | 1,705.80 | 0.64% | 30,000 |
| Dec 3, 2025 | 1,742.00 | 1,747.00 | 1,725.00 | 1,730.00 | 1,695.02 | -0.92% | 39,000 |
| Dec 2, 2025 | 1,770.00 | 1,770.00 | 1,746.00 | 1,746.00 | 1,710.70 | -1.36% | 29,500 |
| Dec 1, 2025 | 1,789.00 | 1,792.00 | 1,765.00 | 1,770.00 | 1,734.21 | -0.90% | 41,400 |