Kyokuto Securities Co., Ltd. (TYO:8706)
Japan
· Delayed Price · Currency is JPY 1,580.00
+18.00 (1.15%)
Apr 28, 2026, 3:30 PM JST
Kyokuto Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,557.00 | 1,581.00 | 1,557.00 | 1,580.00 | 1,580.00 | 1.15% | 202,100 |
| Apr 27, 2026 | 1,585.00 | 1,592.00 | 1,557.00 | 1,562.00 | 1,562.00 | -1.33% | 262,900 |
| Apr 24, 2026 | 1,605.00 | 1,611.00 | 1,581.00 | 1,583.00 | 1,583.00 | -1.55% | 410,000 |
| Apr 23, 2026 | 1,599.00 | 1,615.00 | 1,595.00 | 1,608.00 | 1,608.00 | 0.63% | 208,400 |
| Apr 22, 2026 | 1,592.00 | 1,603.00 | 1,585.00 | 1,598.00 | 1,598.00 | 0.19% | 202,300 |
| Apr 21, 2026 | 1,620.00 | 1,625.00 | 1,590.00 | 1,595.00 | 1,595.00 | -1.54% | 265,400 |
| Apr 20, 2026 | 1,660.00 | 1,665.00 | 1,620.00 | 1,620.00 | 1,620.00 | -2.11% | 225,600 |
| Apr 17, 2026 | 1,670.00 | 1,676.00 | 1,649.00 | 1,655.00 | 1,655.00 | -0.78% | 200,100 |
| Apr 16, 2026 | 1,681.00 | 1,704.00 | 1,665.00 | 1,668.00 | 1,668.00 | 0.12% | 269,300 |
| Apr 15, 2026 | 1,752.00 | 1,757.00 | 1,661.00 | 1,666.00 | 1,666.00 | -3.76% | 371,200 |
| Apr 14, 2026 | 1,779.00 | 1,782.00 | 1,725.00 | 1,731.00 | 1,731.00 | -2.09% | 139,200 |
| Apr 13, 2026 | 1,778.00 | 1,795.00 | 1,759.00 | 1,768.00 | 1,768.00 | -0.56% | 110,000 |
| Apr 10, 2026 | 1,803.00 | 1,814.00 | 1,778.00 | 1,778.00 | 1,778.00 | -0.84% | 142,900 |
| Apr 9, 2026 | 1,810.00 | 1,818.00 | 1,792.00 | 1,793.00 | 1,793.00 | -0.94% | 134,200 |
| Apr 8, 2026 | 1,798.00 | 1,818.00 | 1,787.00 | 1,810.00 | 1,810.00 | 2.32% | 234,000 |
| Apr 7, 2026 | 1,757.00 | 1,775.00 | 1,756.00 | 1,769.00 | 1,769.00 | 0.97% | 149,500 |
| Apr 6, 2026 | 1,736.00 | 1,757.00 | 1,735.00 | 1,752.00 | 1,752.00 | 1.74% | 143,600 |
| Apr 3, 2026 | 1,701.00 | 1,732.00 | 1,701.00 | 1,722.00 | 1,722.00 | 1.53% | 98,300 |
| Apr 2, 2026 | 1,727.00 | 1,740.00 | 1,690.00 | 1,696.00 | 1,696.00 | -1.05% | 163,700 |
| Apr 1, 2026 | 1,664.00 | 1,714.00 | 1,664.00 | 1,714.00 | 1,714.00 | 4.45% | 220,100 |
| Mar 31, 2026 | 1,632.00 | 1,666.00 | 1,621.00 | 1,641.00 | 1,641.00 | 0.61% | 201,600 |
| Mar 30, 2026 | 1,603.00 | 1,634.00 | 1,596.00 | 1,631.00 | 1,631.00 | -6.32% | 442,200 |
| Mar 27, 2026 | 1,735.00 | 1,756.00 | 1,728.00 | 1,741.00 | 1,681.00 | 0.35% | 428,600 |
| Mar 26, 2026 | 1,756.00 | 1,759.00 | 1,716.00 | 1,735.00 | 1,675.21 | -1.20% | 247,900 |
| Mar 25, 2026 | 1,750.00 | 1,759.00 | 1,737.00 | 1,756.00 | 1,695.48 | 1.68% | 222,500 |
| Mar 24, 2026 | 1,738.00 | 1,738.00 | 1,704.00 | 1,727.00 | 1,667.48 | 1.71% | 180,700 |
| Mar 23, 2026 | 1,725.00 | 1,725.00 | 1,684.00 | 1,698.00 | 1,639.48 | -2.86% | 281,100 |
| Mar 19, 2026 | 1,752.00 | 1,770.00 | 1,743.00 | 1,748.00 | 1,687.76 | -1.96% | 207,400 |
| Mar 18, 2026 | 1,752.00 | 1,784.00 | 1,752.00 | 1,783.00 | 1,721.55 | 2.47% | 172,600 |
| Mar 17, 2026 | 1,738.00 | 1,750.00 | 1,729.00 | 1,740.00 | 1,680.03 | 1.52% | 224,800 |
| Mar 16, 2026 | 1,759.00 | 1,759.00 | 1,712.00 | 1,714.00 | 1,654.93 | -2.17% | 335,100 |
| Mar 13, 2026 | 1,747.00 | 1,765.00 | 1,734.00 | 1,752.00 | 1,691.62 | -1.63% | 268,900 |
| Mar 12, 2026 | 1,830.00 | 1,830.00 | 1,780.00 | 1,781.00 | 1,719.62 | -3.36% | 224,800 |
| Mar 11, 2026 | 1,841.00 | 1,859.00 | 1,841.00 | 1,843.00 | 1,779.48 | 0.99% | 149,200 |
| Mar 10, 2026 | 1,799.00 | 1,831.00 | 1,794.00 | 1,825.00 | 1,762.11 | 3.11% | 149,400 |
| Mar 9, 2026 | 1,728.00 | 1,777.00 | 1,725.00 | 1,770.00 | 1,709.00 | -2.80% | 231,400 |
| Mar 6, 2026 | 1,800.00 | 1,824.00 | 1,788.00 | 1,821.00 | 1,758.24 | -0.05% | 143,100 |
| Mar 5, 2026 | 1,793.00 | 1,834.00 | 1,781.00 | 1,822.00 | 1,759.21 | 5.26% | 220,700 |
| Mar 4, 2026 | 1,800.00 | 1,803.00 | 1,712.00 | 1,731.00 | 1,671.34 | -4.94% | 444,500 |
| Mar 3, 2026 | 1,854.00 | 1,870.00 | 1,816.00 | 1,821.00 | 1,758.24 | -1.99% | 245,100 |
| Mar 2, 2026 | 1,841.00 | 1,861.00 | 1,825.00 | 1,858.00 | 1,793.97 | -2.21% | 298,300 |
| Feb 27, 2026 | 1,858.00 | 1,902.00 | 1,847.00 | 1,900.00 | 1,834.52 | 2.65% | 216,000 |
| Feb 26, 2026 | 1,834.00 | 1,862.00 | 1,834.00 | 1,851.00 | 1,787.21 | 1.42% | 204,600 |
| Feb 25, 2026 | 1,834.00 | 1,844.00 | 1,820.00 | 1,825.00 | 1,762.11 | - | 259,700 |
| Feb 24, 2026 | 1,805.00 | 1,841.00 | 1,784.00 | 1,825.00 | 1,762.11 | 1.56% | 288,700 |
| Feb 20, 2026 | 1,815.00 | 1,815.00 | 1,794.00 | 1,797.00 | 1,735.07 | -1.26% | 203,100 |
| Feb 19, 2026 | 1,797.00 | 1,820.00 | 1,781.00 | 1,820.00 | 1,757.28 | 1.85% | 264,300 |
| Feb 18, 2026 | 1,800.00 | 1,800.00 | 1,783.00 | 1,787.00 | 1,725.41 | 0.39% | 122,700 |
| Feb 17, 2026 | 1,815.00 | 1,821.00 | 1,778.00 | 1,780.00 | 1,718.66 | -1.66% | 337,800 |
| Feb 16, 2026 | 1,790.00 | 1,812.00 | 1,770.00 | 1,810.00 | 1,747.62 | 2.32% | 418,300 |
| Feb 13, 2026 | 1,780.00 | 1,785.00 | 1,757.00 | 1,769.00 | 1,708.04 | -0.95% | 224,400 |
| Feb 12, 2026 | 1,790.00 | 1,796.00 | 1,779.00 | 1,786.00 | 1,724.45 | 0.06% | 171,200 |
| Feb 10, 2026 | 1,770.00 | 1,788.00 | 1,762.00 | 1,785.00 | 1,723.48 | 1.13% | 229,200 |
| Feb 9, 2026 | 1,798.00 | 1,800.00 | 1,758.00 | 1,765.00 | 1,704.17 | -0.23% | 312,300 |
| Feb 6, 2026 | 1,750.00 | 1,781.00 | 1,740.00 | 1,769.00 | 1,708.04 | 0.74% | 162,800 |
| Feb 5, 2026 | 1,755.00 | 1,777.00 | 1,745.00 | 1,756.00 | 1,695.48 | 0.34% | 161,500 |
| Feb 4, 2026 | 1,719.00 | 1,755.00 | 1,714.00 | 1,750.00 | 1,689.69 | 1.57% | 155,400 |
| Feb 3, 2026 | 1,708.00 | 1,730.00 | 1,706.00 | 1,723.00 | 1,663.62 | 1.95% | 138,700 |
| Feb 2, 2026 | 1,732.00 | 1,734.00 | 1,690.00 | 1,690.00 | 1,631.76 | -2.09% | 146,300 |
| Jan 30, 2026 | 1,710.00 | 1,733.00 | 1,706.00 | 1,726.00 | 1,666.52 | 1.05% | 174,200 |
| Jan 29, 2026 | 1,691.00 | 1,714.00 | 1,667.00 | 1,708.00 | 1,649.14 | 0.95% | 174,000 |
| Jan 28, 2026 | 1,707.00 | 1,707.00 | 1,671.00 | 1,692.00 | 1,633.69 | -1.46% | 216,500 |
| Jan 27, 2026 | 1,709.00 | 1,725.00 | 1,689.00 | 1,717.00 | 1,657.83 | 0.23% | 137,200 |
| Jan 26, 2026 | 1,740.00 | 1,746.00 | 1,706.00 | 1,713.00 | 1,653.96 | -3.55% | 339,500 |
| Jan 23, 2026 | 1,772.00 | 1,783.00 | 1,767.00 | 1,776.00 | 1,714.79 | 0.28% | 131,500 |
| Jan 22, 2026 | 1,745.00 | 1,789.00 | 1,739.00 | 1,771.00 | 1,709.97 | 2.67% | 266,500 |
| Jan 21, 2026 | 1,760.00 | 1,762.00 | 1,704.00 | 1,725.00 | 1,665.55 | -3.42% | 417,100 |
| Jan 20, 2026 | 1,779.00 | 1,795.00 | 1,772.00 | 1,786.00 | 1,724.45 | 0.39% | 191,800 |
| Jan 19, 2026 | 1,781.00 | 1,784.00 | 1,754.00 | 1,779.00 | 1,717.69 | -0.34% | 140,700 |
| Jan 16, 2026 | 1,778.00 | 1,785.00 | 1,770.00 | 1,785.00 | 1,723.48 | 0.62% | 142,200 |
| Jan 15, 2026 | 1,761.00 | 1,785.00 | 1,760.00 | 1,774.00 | 1,712.86 | 0.68% | 186,000 |
| Jan 14, 2026 | 1,751.00 | 1,763.00 | 1,744.00 | 1,762.00 | 1,701.28 | 1.09% | 180,500 |
| Jan 13, 2026 | 1,760.00 | 1,760.00 | 1,732.00 | 1,743.00 | 1,682.93 | 0.75% | 245,600 |
| Jan 9, 2026 | 1,733.00 | 1,742.00 | 1,730.00 | 1,730.00 | 1,670.38 | 0.17% | 105,600 |
| Jan 8, 2026 | 1,746.00 | 1,746.00 | 1,723.00 | 1,727.00 | 1,667.48 | -1.09% | 133,700 |
| Jan 7, 2026 | 1,750.00 | 1,769.00 | 1,742.00 | 1,746.00 | 1,685.83 | -0.51% | 217,300 |
| Jan 6, 2026 | 1,730.00 | 1,759.00 | 1,729.00 | 1,755.00 | 1,694.52 | 1.62% | 197,100 |
| Jan 5, 2026 | 1,710.00 | 1,728.00 | 1,702.00 | 1,727.00 | 1,667.48 | 2.01% | 162,000 |
| Dec 30, 2025 | 1,706.00 | 1,709.00 | 1,688.00 | 1,693.00 | 1,634.65 | -0.65% | 125,800 |
| Dec 29, 2025 | 1,699.00 | 1,704.00 | 1,678.00 | 1,704.00 | 1,645.28 | 0.35% | 152,200 |
| Dec 26, 2025 | 1,669.00 | 1,699.00 | 1,669.00 | 1,698.00 | 1,639.48 | 2.10% | 197,500 |
| Dec 25, 2025 | 1,670.00 | 1,670.00 | 1,655.00 | 1,663.00 | 1,605.69 | -0.18% | 107,600 |
| Dec 24, 2025 | 1,664.00 | 1,671.00 | 1,659.00 | 1,666.00 | 1,608.58 | 0.24% | 75,800 |
| Dec 23, 2025 | 1,655.00 | 1,673.00 | 1,648.00 | 1,662.00 | 1,604.72 | 0.48% | 164,500 |
| Dec 22, 2025 | 1,650.00 | 1,654.00 | 1,645.00 | 1,654.00 | 1,597.00 | 0.73% | 101,800 |
| Dec 19, 2025 | 1,644.00 | 1,653.00 | 1,637.00 | 1,642.00 | 1,585.41 | -0.36% | 135,000 |
| Dec 18, 2025 | 1,633.00 | 1,649.00 | 1,629.00 | 1,648.00 | 1,591.21 | 0.92% | 105,500 |
| Dec 17, 2025 | 1,634.00 | 1,634.00 | 1,622.00 | 1,633.00 | 1,576.72 | 0.49% | 74,100 |
| Dec 16, 2025 | 1,643.00 | 1,643.00 | 1,622.00 | 1,625.00 | 1,569.00 | -1.16% | 122,000 |
| Dec 15, 2025 | 1,623.00 | 1,646.00 | 1,621.00 | 1,644.00 | 1,587.34 | 1.29% | 88,100 |
| Dec 12, 2025 | 1,631.00 | 1,634.00 | 1,619.00 | 1,623.00 | 1,567.07 | 0.25% | 76,700 |
| Dec 11, 2025 | 1,649.00 | 1,651.00 | 1,609.00 | 1,619.00 | 1,563.20 | -1.82% | 173,500 |
| Dec 10, 2025 | 1,620.00 | 1,652.00 | 1,620.00 | 1,649.00 | 1,592.17 | 2.04% | 191,700 |
| Dec 9, 2025 | 1,617.00 | 1,621.00 | 1,612.00 | 1,616.00 | 1,560.31 | 0.12% | 52,500 |
| Dec 8, 2025 | 1,614.00 | 1,618.00 | 1,610.00 | 1,614.00 | 1,558.38 | 0.31% | 61,000 |
| Dec 5, 2025 | 1,640.00 | 1,640.00 | 1,605.00 | 1,609.00 | 1,553.55 | -1.89% | 87,800 |
| Dec 4, 2025 | 1,615.00 | 1,640.00 | 1,613.00 | 1,640.00 | 1,583.48 | 1.74% | 79,500 |
| Dec 3, 2025 | 1,619.00 | 1,625.00 | 1,607.00 | 1,612.00 | 1,556.45 | -0.68% | 78,900 |
| Dec 2, 2025 | 1,640.00 | 1,640.00 | 1,617.00 | 1,623.00 | 1,567.07 | -0.61% | 66,300 |
| Dec 1, 2025 | 1,640.00 | 1,640.00 | 1,625.00 | 1,633.00 | 1,576.72 | -0.37% | 114,800 |