Kyokuto Securities Co., Ltd. (TYO:8706)
Japan
· Delayed Price · Currency is JPY 1,815.00
+45.00 (2.54%)
Mar 10, 2026, 10:04 AM JST
Kyokuto Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,799.00 | 1,824.00 | 1,794.00 | 1,815.00 | - | 2.54% | 51,300 |
| Mar 9, 2026 | 1,728.00 | 1,777.00 | 1,725.00 | 1,770.00 | 1,770.00 | -2.80% | 231,400 |
| Mar 6, 2026 | 1,800.00 | 1,824.00 | 1,788.00 | 1,821.00 | 1,821.00 | -0.05% | 143,100 |
| Mar 5, 2026 | 1,793.00 | 1,834.00 | 1,781.00 | 1,822.00 | 1,822.00 | 5.26% | 220,700 |
| Mar 4, 2026 | 1,800.00 | 1,803.00 | 1,712.00 | 1,731.00 | 1,731.00 | -4.94% | 444,500 |
| Mar 3, 2026 | 1,854.00 | 1,870.00 | 1,816.00 | 1,821.00 | 1,821.00 | -1.99% | 245,100 |
| Mar 2, 2026 | 1,841.00 | 1,861.00 | 1,825.00 | 1,858.00 | 1,858.00 | -2.21% | 298,300 |
| Feb 27, 2026 | 1,858.00 | 1,902.00 | 1,847.00 | 1,900.00 | 1,900.00 | 2.65% | 216,000 |
| Feb 26, 2026 | 1,834.00 | 1,862.00 | 1,834.00 | 1,851.00 | 1,851.00 | 1.42% | 204,600 |
| Feb 25, 2026 | 1,834.00 | 1,844.00 | 1,820.00 | 1,825.00 | 1,825.00 | - | 259,700 |
| Feb 24, 2026 | 1,805.00 | 1,841.00 | 1,784.00 | 1,825.00 | 1,825.00 | 1.56% | 288,700 |
| Feb 20, 2026 | 1,815.00 | 1,815.00 | 1,794.00 | 1,797.00 | 1,797.00 | -1.26% | 203,100 |
| Feb 19, 2026 | 1,797.00 | 1,820.00 | 1,781.00 | 1,820.00 | 1,820.00 | 1.85% | 264,300 |
| Feb 18, 2026 | 1,800.00 | 1,800.00 | 1,783.00 | 1,787.00 | 1,787.00 | 0.39% | 122,700 |
| Feb 17, 2026 | 1,815.00 | 1,821.00 | 1,778.00 | 1,780.00 | 1,780.00 | -1.66% | 337,800 |
| Feb 16, 2026 | 1,790.00 | 1,812.00 | 1,770.00 | 1,810.00 | 1,810.00 | 2.32% | 418,300 |
| Feb 13, 2026 | 1,780.00 | 1,785.00 | 1,757.00 | 1,769.00 | 1,769.00 | -0.95% | 224,400 |
| Feb 12, 2026 | 1,790.00 | 1,796.00 | 1,779.00 | 1,786.00 | 1,786.00 | 0.06% | 171,200 |
| Feb 10, 2026 | 1,770.00 | 1,788.00 | 1,762.00 | 1,785.00 | 1,785.00 | 1.13% | 229,200 |
| Feb 9, 2026 | 1,798.00 | 1,800.00 | 1,758.00 | 1,765.00 | 1,765.00 | -0.23% | 312,300 |
| Feb 6, 2026 | 1,750.00 | 1,781.00 | 1,740.00 | 1,769.00 | 1,769.00 | 0.74% | 162,800 |
| Feb 5, 2026 | 1,755.00 | 1,777.00 | 1,745.00 | 1,756.00 | 1,756.00 | 0.34% | 161,500 |
| Feb 4, 2026 | 1,719.00 | 1,755.00 | 1,714.00 | 1,750.00 | 1,750.00 | 1.57% | 155,400 |
| Feb 3, 2026 | 1,708.00 | 1,730.00 | 1,706.00 | 1,723.00 | 1,723.00 | 1.95% | 138,700 |
| Feb 2, 2026 | 1,732.00 | 1,734.00 | 1,690.00 | 1,690.00 | 1,690.00 | -2.09% | 146,300 |
| Jan 30, 2026 | 1,710.00 | 1,733.00 | 1,706.00 | 1,726.00 | 1,726.00 | 1.05% | 174,200 |
| Jan 29, 2026 | 1,691.00 | 1,714.00 | 1,667.00 | 1,708.00 | 1,708.00 | 0.95% | 174,000 |
| Jan 28, 2026 | 1,707.00 | 1,707.00 | 1,671.00 | 1,692.00 | 1,692.00 | -1.46% | 216,500 |
| Jan 27, 2026 | 1,709.00 | 1,725.00 | 1,689.00 | 1,717.00 | 1,717.00 | 0.23% | 137,200 |
| Jan 26, 2026 | 1,740.00 | 1,746.00 | 1,706.00 | 1,713.00 | 1,713.00 | -3.55% | 339,500 |
| Jan 23, 2026 | 1,772.00 | 1,783.00 | 1,767.00 | 1,776.00 | 1,776.00 | 0.28% | 131,500 |
| Jan 22, 2026 | 1,745.00 | 1,789.00 | 1,739.00 | 1,771.00 | 1,771.00 | 2.67% | 266,500 |
| Jan 21, 2026 | 1,760.00 | 1,762.00 | 1,704.00 | 1,725.00 | 1,725.00 | -3.42% | 417,100 |
| Jan 20, 2026 | 1,779.00 | 1,795.00 | 1,772.00 | 1,786.00 | 1,786.00 | 0.39% | 191,800 |
| Jan 19, 2026 | 1,781.00 | 1,784.00 | 1,754.00 | 1,779.00 | 1,779.00 | -0.34% | 140,700 |
| Jan 16, 2026 | 1,778.00 | 1,785.00 | 1,770.00 | 1,785.00 | 1,785.00 | 0.62% | 142,200 |
| Jan 15, 2026 | 1,761.00 | 1,785.00 | 1,760.00 | 1,774.00 | 1,774.00 | 0.68% | 186,000 |
| Jan 14, 2026 | 1,751.00 | 1,763.00 | 1,744.00 | 1,762.00 | 1,762.00 | 1.09% | 180,500 |
| Jan 13, 2026 | 1,760.00 | 1,760.00 | 1,732.00 | 1,743.00 | 1,743.00 | 0.75% | 245,600 |
| Jan 9, 2026 | 1,733.00 | 1,742.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.17% | 105,600 |
| Jan 8, 2026 | 1,746.00 | 1,746.00 | 1,723.00 | 1,727.00 | 1,727.00 | -1.09% | 133,700 |
| Jan 7, 2026 | 1,750.00 | 1,769.00 | 1,742.00 | 1,746.00 | 1,746.00 | -0.51% | 217,300 |
| Jan 6, 2026 | 1,730.00 | 1,759.00 | 1,729.00 | 1,755.00 | 1,755.00 | 1.62% | 197,100 |
| Jan 5, 2026 | 1,710.00 | 1,728.00 | 1,702.00 | 1,727.00 | 1,727.00 | 2.01% | 162,000 |
| Dec 30, 2025 | 1,706.00 | 1,709.00 | 1,688.00 | 1,693.00 | 1,693.00 | -0.65% | 125,800 |
| Dec 29, 2025 | 1,699.00 | 1,704.00 | 1,678.00 | 1,704.00 | 1,704.00 | 0.35% | 152,200 |
| Dec 26, 2025 | 1,669.00 | 1,699.00 | 1,669.00 | 1,698.00 | 1,698.00 | 2.10% | 197,500 |
| Dec 25, 2025 | 1,670.00 | 1,670.00 | 1,655.00 | 1,663.00 | 1,663.00 | -0.18% | 107,600 |
| Dec 24, 2025 | 1,664.00 | 1,671.00 | 1,659.00 | 1,666.00 | 1,666.00 | 0.24% | 75,800 |
| Dec 23, 2025 | 1,655.00 | 1,673.00 | 1,648.00 | 1,662.00 | 1,662.00 | 0.48% | 164,500 |
| Dec 22, 2025 | 1,650.00 | 1,654.00 | 1,645.00 | 1,654.00 | 1,654.00 | 0.73% | 101,800 |
| Dec 19, 2025 | 1,644.00 | 1,653.00 | 1,637.00 | 1,642.00 | 1,642.00 | -0.36% | 135,000 |
| Dec 18, 2025 | 1,633.00 | 1,649.00 | 1,629.00 | 1,648.00 | 1,648.00 | 0.92% | 105,500 |
| Dec 17, 2025 | 1,634.00 | 1,634.00 | 1,622.00 | 1,633.00 | 1,633.00 | 0.49% | 74,100 |
| Dec 16, 2025 | 1,643.00 | 1,643.00 | 1,622.00 | 1,625.00 | 1,625.00 | -1.16% | 122,000 |
| Dec 15, 2025 | 1,623.00 | 1,646.00 | 1,621.00 | 1,644.00 | 1,644.00 | 1.29% | 88,100 |
| Dec 12, 2025 | 1,631.00 | 1,634.00 | 1,619.00 | 1,623.00 | 1,623.00 | 0.25% | 76,700 |
| Dec 11, 2025 | 1,649.00 | 1,651.00 | 1,609.00 | 1,619.00 | 1,619.00 | -1.82% | 173,500 |
| Dec 10, 2025 | 1,620.00 | 1,652.00 | 1,620.00 | 1,649.00 | 1,649.00 | 2.04% | 191,700 |
| Dec 9, 2025 | 1,617.00 | 1,621.00 | 1,612.00 | 1,616.00 | 1,616.00 | 0.12% | 52,500 |
| Dec 8, 2025 | 1,614.00 | 1,618.00 | 1,610.00 | 1,614.00 | 1,614.00 | 0.31% | 61,000 |
| Dec 5, 2025 | 1,640.00 | 1,640.00 | 1,605.00 | 1,609.00 | 1,609.00 | -1.89% | 87,800 |
| Dec 4, 2025 | 1,615.00 | 1,640.00 | 1,613.00 | 1,640.00 | 1,640.00 | 1.74% | 79,500 |
| Dec 3, 2025 | 1,619.00 | 1,625.00 | 1,607.00 | 1,612.00 | 1,612.00 | -0.68% | 78,900 |
| Dec 2, 2025 | 1,640.00 | 1,640.00 | 1,617.00 | 1,623.00 | 1,623.00 | -0.61% | 66,300 |
| Dec 1, 2025 | 1,640.00 | 1,640.00 | 1,625.00 | 1,633.00 | 1,633.00 | -0.37% | 114,800 |
| Nov 28, 2025 | 1,625.00 | 1,642.00 | 1,621.00 | 1,639.00 | 1,639.00 | 0.74% | 169,900 |
| Nov 27, 2025 | 1,620.00 | 1,630.00 | 1,614.00 | 1,627.00 | 1,627.00 | 1.06% | 238,500 |
| Nov 26, 2025 | 1,598.00 | 1,610.00 | 1,597.00 | 1,610.00 | 1,610.00 | 1.26% | 203,500 |
| Nov 25, 2025 | 1,604.00 | 1,608.00 | 1,587.00 | 1,590.00 | 1,590.00 | -0.87% | 136,500 |
| Nov 21, 2025 | 1,584.00 | 1,604.00 | 1,580.00 | 1,604.00 | 1,604.00 | 0.63% | 181,100 |
| Nov 20, 2025 | 1,583.00 | 1,600.00 | 1,576.00 | 1,594.00 | 1,594.00 | 1.85% | 200,200 |
| Nov 19, 2025 | 1,580.00 | 1,583.00 | 1,558.00 | 1,565.00 | 1,565.00 | -0.51% | 114,700 |
| Nov 18, 2025 | 1,585.00 | 1,593.00 | 1,570.00 | 1,573.00 | 1,573.00 | -1.07% | 160,300 |
| Nov 17, 2025 | 1,590.00 | 1,591.00 | 1,578.00 | 1,590.00 | 1,590.00 | - | 118,300 |
| Nov 14, 2025 | 1,575.00 | 1,593.00 | 1,571.00 | 1,590.00 | 1,590.00 | 0.25% | 80,200 |
| Nov 13, 2025 | 1,585.00 | 1,591.00 | 1,575.00 | 1,586.00 | 1,586.00 | 0.19% | 132,200 |
| Nov 12, 2025 | 1,572.00 | 1,583.00 | 1,560.00 | 1,583.00 | 1,583.00 | 1.54% | 163,400 |
| Nov 11, 2025 | 1,560.00 | 1,565.00 | 1,547.00 | 1,559.00 | 1,559.00 | 0.65% | 92,400 |
| Nov 10, 2025 | 1,527.00 | 1,550.00 | 1,527.00 | 1,549.00 | 1,549.00 | 1.57% | 85,000 |
| Nov 7, 2025 | 1,509.00 | 1,525.00 | 1,505.00 | 1,525.00 | 1,525.00 | 0.46% | 89,300 |
| Nov 6, 2025 | 1,520.00 | 1,530.00 | 1,516.00 | 1,518.00 | 1,518.00 | -0.20% | 95,500 |
| Nov 5, 2025 | 1,546.00 | 1,546.00 | 1,498.00 | 1,521.00 | 1,521.00 | -2.62% | 164,100 |
| Nov 4, 2025 | 1,525.00 | 1,577.00 | 1,515.00 | 1,562.00 | 1,562.00 | 2.43% | 159,500 |
| Oct 31, 2025 | 1,545.00 | 1,549.00 | 1,519.00 | 1,525.00 | 1,525.00 | -1.49% | 125,600 |
| Oct 30, 2025 | 1,538.00 | 1,550.00 | 1,531.00 | 1,548.00 | 1,548.00 | 1.91% | 321,600 |
| Oct 29, 2025 | 1,549.00 | 1,553.00 | 1,512.00 | 1,519.00 | 1,519.00 | -2.13% | 165,700 |
| Oct 28, 2025 | 1,565.00 | 1,575.00 | 1,548.00 | 1,552.00 | 1,552.00 | -0.83% | 112,500 |
| Oct 27, 2025 | 1,548.00 | 1,567.00 | 1,544.00 | 1,565.00 | 1,565.00 | 1.62% | 132,300 |
| Oct 24, 2025 | 1,571.00 | 1,571.00 | 1,537.00 | 1,540.00 | 1,540.00 | -1.35% | 116,000 |
| Oct 23, 2025 | 1,570.00 | 1,577.00 | 1,560.00 | 1,561.00 | 1,561.00 | -0.83% | 108,800 |
| Oct 22, 2025 | 1,568.00 | 1,577.00 | 1,563.00 | 1,574.00 | 1,574.00 | 0.38% | 93,000 |
| Oct 21, 2025 | 1,579.00 | 1,585.00 | 1,568.00 | 1,568.00 | 1,568.00 | -0.63% | 145,100 |
| Oct 20, 2025 | 1,582.00 | 1,582.00 | 1,558.00 | 1,578.00 | 1,578.00 | 1.28% | 137,700 |
| Oct 17, 2025 | 1,560.00 | 1,571.00 | 1,550.00 | 1,558.00 | 1,558.00 | -1.52% | 215,800 |
| Oct 16, 2025 | 1,503.00 | 1,588.00 | 1,503.00 | 1,582.00 | 1,582.00 | 5.89% | 471,900 |
| Oct 15, 2025 | 1,450.00 | 1,502.00 | 1,446.00 | 1,494.00 | 1,494.00 | 3.82% | 192,000 |
| Oct 14, 2025 | 1,452.00 | 1,468.00 | 1,435.00 | 1,439.00 | 1,439.00 | -2.90% | 183,200 |
| Oct 10, 2025 | 1,488.00 | 1,491.00 | 1,473.00 | 1,482.00 | 1,482.00 | -0.47% | 136,600 |
| Oct 9, 2025 | 1,485.00 | 1,492.00 | 1,480.00 | 1,489.00 | 1,489.00 | 0.27% | 92,300 |