Kobayashi Yoko Co., Ltd. (TYO:8742)
Japan
· Delayed Price · Currency is JPY 549.00
-32.00 (-5.51%)
Mar 9, 2026, 3:30 PM JST
Kobayashi Yoko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 561.00 | 595.00 | 546.00 | 581.00 | 581.00 | 5.44% | 62,800 |
| Mar 5, 2026 | 531.00 | 569.00 | 531.00 | 551.00 | 551.00 | 4.95% | 31,700 |
| Mar 4, 2026 | 524.00 | 539.00 | 521.00 | 525.00 | 525.00 | -3.49% | 23,200 |
| Mar 3, 2026 | 540.00 | 546.00 | 533.00 | 544.00 | 544.00 | -0.73% | 25,600 |
| Mar 2, 2026 | 525.00 | 549.00 | 520.00 | 548.00 | 548.00 | 4.38% | 45,200 |
| Feb 27, 2026 | 493.00 | 531.00 | 488.00 | 525.00 | 525.00 | 6.06% | 39,000 |
| Feb 26, 2026 | 520.00 | 521.00 | 493.00 | 495.00 | 495.00 | -3.32% | 26,500 |
| Feb 25, 2026 | 486.00 | 512.00 | 486.00 | 512.00 | 512.00 | 5.57% | 59,000 |
| Feb 24, 2026 | 488.00 | 489.00 | 485.00 | 485.00 | 485.00 | -0.61% | 14,400 |
| Feb 20, 2026 | 485.00 | 489.00 | 485.00 | 488.00 | 488.00 | - | 22,100 |
| Feb 19, 2026 | 492.00 | 492.00 | 488.00 | 488.00 | 488.00 | -1.01% | 19,500 |
| Feb 18, 2026 | 482.00 | 493.00 | 482.00 | 493.00 | 493.00 | 1.02% | 13,600 |
| Feb 17, 2026 | 478.00 | 493.00 | 477.00 | 488.00 | 488.00 | 1.04% | 21,700 |
| Feb 16, 2026 | 477.00 | 486.00 | 477.00 | 483.00 | 483.00 | 0.63% | 15,300 |
| Feb 13, 2026 | 487.00 | 487.00 | 477.00 | 480.00 | 480.00 | -1.44% | 28,700 |
| Feb 12, 2026 | 485.00 | 489.00 | 484.00 | 487.00 | 487.00 | - | 21,500 |
| Feb 10, 2026 | 477.00 | 490.00 | 477.00 | 487.00 | 487.00 | 2.53% | 43,400 |
| Feb 9, 2026 | 483.00 | 485.00 | 470.00 | 475.00 | 475.00 | -1.66% | 34,900 |
| Feb 6, 2026 | 489.00 | 489.00 | 479.00 | 483.00 | 483.00 | -2.42% | 35,300 |
| Feb 5, 2026 | 486.00 | 495.00 | 486.00 | 495.00 | 495.00 | 1.43% | 27,600 |
| Feb 4, 2026 | 490.00 | 491.00 | 486.00 | 488.00 | 488.00 | -1.61% | 23,700 |
| Feb 3, 2026 | 488.00 | 496.00 | 487.00 | 496.00 | 496.00 | 1.64% | 26,000 |
| Feb 2, 2026 | 484.00 | 493.00 | 484.00 | 488.00 | 488.00 | 1.46% | 23,600 |
| Jan 30, 2026 | 471.00 | 484.00 | 471.00 | 481.00 | 481.00 | 2.12% | 25,800 |
| Jan 29, 2026 | 469.00 | 479.00 | 469.00 | 471.00 | 471.00 | -0.21% | 32,800 |
| Jan 28, 2026 | 470.00 | 480.00 | 461.00 | 472.00 | 472.00 | -0.63% | 42,400 |
| Jan 27, 2026 | 481.00 | 488.00 | 475.00 | 475.00 | 475.00 | -1.25% | 21,600 |
| Jan 26, 2026 | 487.00 | 504.00 | 481.00 | 481.00 | 481.00 | -1.23% | 39,900 |
| Jan 23, 2026 | 483.00 | 498.00 | 480.00 | 487.00 | 487.00 | 0.83% | 36,500 |
| Jan 22, 2026 | 460.00 | 483.00 | 455.00 | 483.00 | 483.00 | 5.46% | 100,000 |
| Jan 21, 2026 | 452.00 | 459.00 | 442.00 | 458.00 | 458.00 | -3.78% | 106,900 |
| Jan 20, 2026 | 534.00 | 534.00 | 467.00 | 476.00 | 476.00 | -10.69% | 150,400 |
| Jan 19, 2026 | 510.00 | 537.00 | 501.00 | 533.00 | 533.00 | 3.90% | 50,300 |
| Jan 16, 2026 | 529.00 | 531.00 | 491.00 | 513.00 | 513.00 | -3.02% | 83,600 |
| Jan 15, 2026 | 498.00 | 529.00 | 495.00 | 529.00 | 529.00 | 6.22% | 45,100 |
| Jan 14, 2026 | 479.00 | 507.00 | 477.00 | 498.00 | 498.00 | 3.97% | 61,200 |
| Jan 13, 2026 | 479.00 | 479.00 | 473.00 | 479.00 | 479.00 | 0.63% | 34,800 |
| Jan 9, 2026 | 463.00 | 476.00 | 462.00 | 476.00 | 476.00 | 2.81% | 24,900 |
| Jan 8, 2026 | 461.00 | 466.00 | 459.00 | 463.00 | 463.00 | - | 13,100 |
| Jan 7, 2026 | 459.00 | 463.00 | 455.00 | 463.00 | 463.00 | 0.65% | 19,300 |
| Jan 6, 2026 | 456.00 | 467.00 | 456.00 | 460.00 | 460.00 | 0.44% | 22,200 |
| Jan 5, 2026 | 452.00 | 463.00 | 450.00 | 458.00 | 458.00 | 1.33% | 47,100 |
| Dec 30, 2025 | 450.00 | 453.00 | 446.00 | 452.00 | 452.00 | 0.89% | 13,500 |
| Dec 29, 2025 | 441.00 | 455.00 | 441.00 | 448.00 | 448.00 | 1.36% | 29,900 |
| Dec 26, 2025 | 455.00 | 459.00 | 440.00 | 442.00 | 442.00 | -3.70% | 44,300 |
| Dec 25, 2025 | 460.00 | 460.00 | 451.00 | 459.00 | 459.00 | -0.22% | 45,900 |
| Dec 24, 2025 | 446.00 | 460.00 | 441.00 | 460.00 | 460.00 | 4.31% | 46,700 |
| Dec 23, 2025 | 433.00 | 455.00 | 433.00 | 441.00 | 441.00 | 2.08% | 65,400 |
| Dec 22, 2025 | 428.00 | 433.00 | 428.00 | 432.00 | 432.00 | 0.93% | 22,300 |
| Dec 19, 2025 | 427.00 | 429.00 | 423.00 | 428.00 | 428.00 | 0.23% | 19,200 |
| Dec 18, 2025 | 429.00 | 429.00 | 422.00 | 427.00 | 427.00 | -0.47% | 44,800 |
| Dec 17, 2025 | 414.00 | 429.00 | 412.00 | 429.00 | 429.00 | 3.62% | 28,400 |
| Dec 16, 2025 | 405.00 | 414.00 | 405.00 | 414.00 | 414.00 | 2.22% | 36,500 |
| Dec 15, 2025 | 404.00 | 407.00 | 404.00 | 405.00 | 405.00 | 0.25% | 13,600 |
| Dec 12, 2025 | 405.00 | 406.00 | 403.00 | 404.00 | 404.00 | -0.25% | 20,000 |
| Dec 11, 2025 | 409.00 | 409.00 | 398.00 | 405.00 | 405.00 | -0.49% | 41,400 |
| Dec 10, 2025 | 405.00 | 409.00 | 405.00 | 407.00 | 407.00 | 1.24% | 19,800 |
| Dec 9, 2025 | 400.00 | 402.00 | 399.00 | 402.00 | 402.00 | 0.50% | 21,900 |
| Dec 8, 2025 | 394.00 | 400.00 | 394.00 | 400.00 | 400.00 | 1.52% | 30,000 |
| Dec 5, 2025 | 386.00 | 396.00 | 386.00 | 394.00 | 394.00 | 2.07% | 31,600 |
| Dec 4, 2025 | 387.00 | 390.00 | 383.00 | 386.00 | 386.00 | 0.26% | 27,500 |
| Dec 3, 2025 | 390.00 | 392.00 | 383.00 | 385.00 | 385.00 | 0.26% | 24,700 |
| Dec 2, 2025 | 375.00 | 385.00 | 375.00 | 384.00 | 384.00 | 2.67% | 43,900 |
| Dec 1, 2025 | 373.00 | 375.00 | 369.00 | 374.00 | 374.00 | 0.27% | 26,300 |
| Nov 28, 2025 | 358.00 | 374.00 | 358.00 | 373.00 | 373.00 | 6.57% | 64,300 |
| Nov 27, 2025 | 352.00 | 352.00 | 347.00 | 350.00 | 350.00 | -0.28% | 18,200 |
| Nov 26, 2025 | 350.00 | 352.00 | 347.00 | 351.00 | 351.00 | 0.86% | 8,600 |
| Nov 25, 2025 | 350.00 | 351.00 | 345.00 | 348.00 | 348.00 | -0.57% | 18,600 |
| Nov 21, 2025 | 347.00 | 352.00 | 345.00 | 350.00 | 350.00 | 0.86% | 24,600 |
| Nov 20, 2025 | 349.00 | 349.00 | 343.00 | 347.00 | 347.00 | -0.57% | 10,300 |
| Nov 19, 2025 | 345.00 | 349.00 | 342.00 | 349.00 | 349.00 | - | 9,700 |
| Nov 18, 2025 | 352.00 | 352.00 | 344.00 | 349.00 | 349.00 | -0.57% | 32,800 |
| Nov 17, 2025 | 346.00 | 351.00 | 342.00 | 351.00 | 351.00 | 1.45% | 22,900 |
| Nov 14, 2025 | 340.00 | 348.00 | 340.00 | 346.00 | 346.00 | - | 21,000 |
| Nov 13, 2025 | 349.00 | 351.00 | 344.00 | 346.00 | 346.00 | 0.87% | 25,700 |
| Nov 12, 2025 | 347.00 | 351.00 | 341.00 | 343.00 | 343.00 | - | 53,600 |
| Nov 11, 2025 | 342.00 | 344.00 | 340.00 | 343.00 | 343.00 | - | 21,400 |
| Nov 10, 2025 | 346.00 | 348.00 | 339.00 | 343.00 | 343.00 | -1.44% | 44,600 |
| Nov 7, 2025 | 344.00 | 349.00 | 340.00 | 348.00 | 348.00 | 1.16% | 31,700 |
| Nov 6, 2025 | 342.00 | 344.00 | 340.00 | 344.00 | 344.00 | 1.18% | 12,600 |
| Nov 5, 2025 | 340.00 | 342.00 | 335.00 | 340.00 | 340.00 | 1.80% | 28,200 |
| Nov 4, 2025 | 335.00 | 343.00 | 330.00 | 334.00 | 334.00 | -0.89% | 24,500 |
| Oct 31, 2025 | 339.00 | 345.00 | 336.00 | 337.00 | 337.00 | -0.59% | 22,600 |
| Oct 30, 2025 | 339.00 | 341.00 | 330.00 | 339.00 | 339.00 | -1.17% | 35,500 |
| Oct 29, 2025 | 343.00 | 344.00 | 333.00 | 343.00 | 343.00 | - | 32,800 |
| Oct 28, 2025 | 330.00 | 347.00 | 327.00 | 343.00 | 343.00 | 5.21% | 47,000 |
| Oct 27, 2025 | 327.00 | 330.00 | 325.00 | 326.00 | 326.00 | -0.31% | 13,500 |
| Oct 24, 2025 | 328.00 | 328.00 | 324.00 | 327.00 | 327.00 | -0.30% | 4,400 |
| Oct 23, 2025 | 332.00 | 332.00 | 327.00 | 328.00 | 328.00 | -0.61% | 4,100 |
| Oct 22, 2025 | 325.00 | 340.00 | 323.00 | 330.00 | 330.00 | 2.48% | 20,500 |
| Oct 21, 2025 | 321.00 | 340.00 | 318.00 | 322.00 | 322.00 | 0.31% | 49,800 |
| Oct 20, 2025 | 321.00 | 323.00 | 320.00 | 321.00 | 321.00 | - | 6,800 |
| Oct 17, 2025 | 320.00 | 321.00 | 318.00 | 321.00 | 321.00 | 0.31% | 8,700 |
| Oct 16, 2025 | 324.00 | 324.00 | 320.00 | 320.00 | 320.00 | -0.31% | 2,800 |
| Oct 15, 2025 | 318.00 | 323.00 | 316.00 | 321.00 | 321.00 | 0.94% | 10,400 |
| Oct 14, 2025 | 315.00 | 319.00 | 315.00 | 318.00 | 318.00 | 0.63% | 15,100 |
| Oct 10, 2025 | 321.00 | 321.00 | 316.00 | 316.00 | 316.00 | -1.86% | 5,400 |
| Oct 9, 2025 | 322.00 | 323.00 | 320.00 | 322.00 | 322.00 | - | 7,800 |
| Oct 8, 2025 | 323.00 | 323.00 | 318.00 | 322.00 | 322.00 | 1.58% | 10,400 |
| Oct 7, 2025 | 321.00 | 321.00 | 316.00 | 317.00 | 317.00 | -1.25% | 9,100 |