Kyogoku unyu shoji Co., Ltd. (TYO:9073)
Japan
· Delayed Price · Currency is JPY 1,256.00
-14.00 (-1.10%)
Apr 28, 2026, 3:30 PM JST
Kyogoku unyu shoji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,244.00 | 1,256.00 | 1,244.00 | 1,256.00 | 1,256.00 | -1.10% | 500 |
| Apr 27, 2026 | 1,274.00 | 1,274.00 | 1,259.00 | 1,270.00 | 1,270.00 | 0.95% | 1,000 |
| Apr 24, 2026 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | - | 400 |
| Apr 23, 2026 | 1,266.00 | 1,266.00 | 1,231.00 | 1,258.00 | 1,258.00 | -0.16% | 800 |
| Apr 22, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 800 |
| Apr 21, 2026 | 1,247.00 | 1,270.00 | 1,246.00 | 1,260.00 | 1,260.00 | 1.12% | 1,600 |
| Apr 20, 2026 | 1,241.00 | 1,246.00 | 1,235.00 | 1,246.00 | 1,246.00 | 0.97% | 1,500 |
| Apr 17, 2026 | 1,230.00 | 1,234.00 | 1,230.00 | 1,234.00 | 1,234.00 | -0.08% | 1,100 |
| Apr 16, 2026 | 1,231.00 | 1,238.00 | 1,228.00 | 1,235.00 | 1,235.00 | 2.07% | 4,800 |
| Apr 15, 2026 | 1,214.00 | 1,228.00 | 1,209.00 | 1,210.00 | 1,210.00 | -0.33% | 1,100 |
| Apr 14, 2026 | 1,207.00 | 1,215.00 | 1,206.00 | 1,214.00 | 1,214.00 | 0.66% | 900 |
| Apr 13, 2026 | 1,207.00 | 1,213.00 | 1,206.00 | 1,206.00 | 1,206.00 | -0.25% | 2,000 |
| Apr 10, 2026 | 1,209.00 | 1,210.00 | 1,209.00 | 1,209.00 | 1,209.00 | 0.08% | 1,100 |
| Apr 9, 2026 | 1,212.00 | 1,214.00 | 1,208.00 | 1,208.00 | 1,208.00 | -0.17% | 2,000 |
| Apr 8, 2026 | 1,210.00 | 1,220.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.17% | 1,500 |
| Apr 7, 2026 | 1,215.00 | 1,217.00 | 1,208.00 | 1,208.00 | 1,208.00 | -0.58% | 2,800 |
| Apr 6, 2026 | 1,217.00 | 1,221.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.25% | 3,200 |
| Apr 3, 2026 | 1,222.00 | 1,227.00 | 1,218.00 | 1,218.00 | 1,218.00 | -0.33% | 2,400 |
| Apr 2, 2026 | 1,210.00 | 1,224.00 | 1,209.00 | 1,222.00 | 1,222.00 | -0.57% | 6,300 |
| Apr 1, 2026 | 1,233.00 | 1,235.00 | 1,211.00 | 1,229.00 | 1,229.00 | 0.49% | 5,900 |
| Mar 31, 2026 | 1,228.00 | 1,242.00 | 1,222.00 | 1,223.00 | 1,223.00 | -0.81% | 2,600 |
| Mar 30, 2026 | 1,241.00 | 1,247.00 | 1,228.00 | 1,233.00 | 1,233.00 | -5.37% | 6,500 |
| Mar 27, 2026 | 1,294.00 | 1,360.00 | 1,293.00 | 1,303.00 | 1,291.00 | 0.70% | 17,000 |
| Mar 26, 2026 | 1,288.00 | 1,298.00 | 1,286.00 | 1,294.00 | 1,282.08 | 0.62% | 3,200 |
| Mar 25, 2026 | 1,272.00 | 1,291.00 | 1,272.00 | 1,286.00 | 1,274.16 | 1.10% | 2,800 |
| Mar 24, 2026 | 1,308.00 | 1,329.00 | 1,260.00 | 1,272.00 | 1,260.29 | -1.47% | 10,400 |
| Mar 23, 2026 | 1,340.00 | 1,340.00 | 1,291.00 | 1,291.00 | 1,279.11 | -3.73% | 12,700 |
| Mar 19, 2026 | 1,336.00 | 1,347.00 | 1,336.00 | 1,341.00 | 1,328.65 | -0.22% | 3,400 |
| Mar 18, 2026 | 1,333.00 | 1,344.00 | 1,333.00 | 1,344.00 | 1,331.62 | 0.90% | 2,500 |
| Mar 17, 2026 | 1,336.00 | 1,338.00 | 1,330.00 | 1,332.00 | 1,319.73 | - | 2,900 |
| Mar 16, 2026 | 1,342.00 | 1,345.00 | 1,330.00 | 1,332.00 | 1,319.73 | -0.08% | 5,800 |
| Mar 13, 2026 | 1,330.00 | 1,333.00 | 1,326.00 | 1,333.00 | 1,320.72 | 0.60% | 2,800 |
| Mar 12, 2026 | 1,329.00 | 1,331.00 | 1,325.00 | 1,325.00 | 1,312.80 | -0.15% | 3,300 |
| Mar 11, 2026 | 1,325.00 | 1,332.00 | 1,316.00 | 1,327.00 | 1,314.78 | 0.68% | 5,900 |
| Mar 10, 2026 | 1,305.00 | 1,318.00 | 1,305.00 | 1,318.00 | 1,305.86 | 1.15% | 5,400 |
| Mar 9, 2026 | 1,300.00 | 1,310.00 | 1,293.00 | 1,303.00 | 1,291.00 | -0.69% | 10,800 |
| Mar 6, 2026 | 1,300.00 | 1,314.00 | 1,300.00 | 1,312.00 | 1,299.92 | 0.46% | 18,200 |
| Mar 5, 2026 | 1,314.00 | 1,331.00 | 1,304.00 | 1,306.00 | 1,293.97 | -3.26% | 98,000 |
| Mar 4, 2026 | 1,373.00 | 1,390.00 | 1,350.00 | 1,350.00 | 1,337.57 | -4.53% | 20,300 |
| Mar 3, 2026 | 1,430.00 | 1,439.00 | 1,413.00 | 1,414.00 | 1,400.98 | -1.39% | 3,800 |
| Mar 2, 2026 | 1,396.00 | 1,434.00 | 1,396.00 | 1,434.00 | 1,420.79 | 2.87% | 2,700 |
| Feb 27, 2026 | 1,442.00 | 1,452.00 | 1,381.00 | 1,394.00 | 1,381.16 | -3.33% | 9,300 |
| Feb 26, 2026 | 1,512.00 | 1,529.00 | 1,442.00 | 1,442.00 | 1,428.72 | -6.36% | 5,300 |
| Feb 25, 2026 | 1,533.00 | 1,540.00 | 1,527.00 | 1,540.00 | 1,525.82 | 0.52% | 1,300 |
| Feb 24, 2026 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,517.89 | 1.26% | 800 |
| Feb 20, 2026 | 1,510.00 | 1,531.00 | 1,510.00 | 1,513.00 | 1,499.07 | 0.27% | 600 |
| Feb 19, 2026 | 1,511.00 | 1,511.00 | 1,509.00 | 1,509.00 | 1,495.10 | -0.33% | 200 |
| Feb 18, 2026 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,500.06 | -0.20% | 200 |
| Feb 17, 2026 | 1,545.00 | 1,545.00 | 1,502.00 | 1,517.00 | 1,503.03 | -1.81% | 2,400 |
| Feb 16, 2026 | 1,530.00 | 1,545.00 | 1,515.00 | 1,545.00 | 1,530.77 | 0.32% | 1,100 |
| Feb 13, 2026 | 1,543.00 | 1,543.00 | 1,501.00 | 1,540.00 | 1,525.82 | - | 2,400 |
| Feb 12, 2026 | 1,544.00 | 1,544.00 | 1,519.00 | 1,540.00 | 1,525.82 | 0.20% | 1,700 |
| Feb 10, 2026 | 1,540.00 | 1,540.00 | 1,537.00 | 1,537.00 | 1,522.84 | 0.79% | 400 |
| Feb 9, 2026 | 1,535.00 | 1,540.00 | 1,524.00 | 1,525.00 | 1,510.96 | -0.52% | 1,100 |
| Feb 6, 2026 | 1,510.00 | 1,533.00 | 1,510.00 | 1,533.00 | 1,518.88 | -0.45% | 300 |
| Feb 5, 2026 | 1,510.00 | 1,540.00 | 1,510.00 | 1,540.00 | 1,525.82 | 1.99% | 200 |
| Feb 4, 2026 | 1,507.00 | 1,539.00 | 1,507.00 | 1,510.00 | 1,496.09 | 0.20% | 400 |
| Feb 3, 2026 | 1,530.00 | 1,530.00 | 1,507.00 | 1,507.00 | 1,493.12 | -1.50% | 200 |
| Feb 2, 2026 | 1,540.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,515.91 | 1.66% | 1,500 |
| Jan 30, 2026 | 1,536.00 | 1,536.00 | 1,505.00 | 1,505.00 | 1,491.14 | - | 700 |
| Jan 29, 2026 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,491.14 | -0.92% | 100 |
| Jan 28, 2026 | 1,501.00 | 1,529.00 | 1,501.00 | 1,519.00 | 1,505.01 | -1.30% | 500 |
| Jan 27, 2026 | 1,513.00 | 1,539.00 | 1,508.00 | 1,539.00 | 1,524.83 | 2.40% | 700 |
| Jan 26, 2026 | 1,492.00 | 1,514.00 | 1,492.00 | 1,503.00 | 1,489.16 | 0.74% | 300 |
| Jan 23, 2026 | 1,494.00 | 1,494.00 | 1,492.00 | 1,492.00 | 1,478.26 | -0.13% | 600 |
| Jan 22, 2026 | 1,520.00 | 1,522.00 | 1,491.00 | 1,494.00 | 1,480.24 | -1.71% | 1,500 |
| Jan 21, 2026 | 1,510.00 | 1,550.00 | 1,510.00 | 1,520.00 | 1,506.00 | 0.66% | 1,200 |
| Jan 20, 2026 | 1,519.00 | 1,519.00 | 1,501.00 | 1,510.00 | 1,496.09 | -1.44% | 300 |
| Jan 19, 2026 | 1,544.00 | 1,544.00 | 1,520.00 | 1,532.00 | 1,517.89 | 2.75% | 800 |
| Jan 16, 2026 | 1,494.00 | 1,500.00 | 1,489.00 | 1,491.00 | 1,477.27 | 0.07% | 1,800 |
| Jan 15, 2026 | 1,461.00 | 1,490.00 | 1,459.00 | 1,490.00 | 1,476.28 | 1.71% | 1,500 |
| Jan 14, 2026 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,451.51 | - | 300 |
| Jan 13, 2026 | 1,450.00 | 1,470.00 | 1,450.00 | 1,465.00 | 1,451.51 | 1.10% | 800 |
| Jan 9, 2026 | 1,466.00 | 1,466.00 | 1,449.00 | 1,449.00 | 1,435.66 | -0.14% | 1,200 |
| Jan 8, 2026 | 1,460.00 | 1,460.00 | 1,451.00 | 1,451.00 | 1,437.64 | -0.62% | 400 |
| Jan 7, 2026 | 1,469.00 | 1,470.00 | 1,460.00 | 1,460.00 | 1,446.55 | -0.61% | 800 |
| Jan 6, 2026 | 1,425.00 | 1,469.00 | 1,425.00 | 1,469.00 | 1,455.47 | 2.58% | 4,000 |
| Jan 5, 2026 | 1,406.00 | 1,449.00 | 1,406.00 | 1,432.00 | 1,418.81 | 2.21% | 2,500 |
| Dec 30, 2025 | 1,392.00 | 1,420.00 | 1,392.00 | 1,401.00 | 1,388.10 | 0.14% | 900 |
| Dec 29, 2025 | 1,399.00 | 1,400.00 | 1,381.00 | 1,399.00 | 1,386.12 | - | 1,400 |
| Dec 26, 2025 | 1,420.00 | 1,420.00 | 1,390.00 | 1,399.00 | 1,386.12 | -1.48% | 1,500 |
| Dec 25, 2025 | 1,425.00 | 1,425.00 | 1,363.00 | 1,420.00 | 1,406.92 | 1.00% | 2,400 |
| Dec 24, 2025 | 1,388.00 | 1,418.00 | 1,388.00 | 1,406.00 | 1,393.05 | 1.37% | 600 |
| Dec 23, 2025 | 1,383.00 | 1,398.00 | 1,383.00 | 1,387.00 | 1,374.23 | -0.64% | 400 |
| Dec 22, 2025 | 1,378.00 | 1,401.00 | 1,378.00 | 1,396.00 | 1,383.14 | 2.72% | 1,800 |
| Dec 19, 2025 | 1,375.00 | 1,379.00 | 1,357.00 | 1,359.00 | 1,346.48 | -1.16% | 2,400 |
| Dec 18, 2025 | 1,368.00 | 1,375.00 | 1,368.00 | 1,375.00 | 1,362.34 | 0.51% | 700 |
| Dec 17, 2025 | 1,343.00 | 1,368.00 | 1,343.00 | 1,368.00 | 1,355.40 | 0.88% | 500 |
| Dec 16, 2025 | 1,334.00 | 1,369.00 | 1,334.00 | 1,356.00 | 1,343.51 | 1.42% | 1,600 |
| Dec 15, 2025 | 1,332.00 | 1,345.00 | 1,332.00 | 1,337.00 | 1,324.69 | 0.38% | 1,000 |
| Dec 12, 2025 | 1,330.00 | 1,332.00 | 1,330.00 | 1,332.00 | 1,319.73 | 0.23% | 1,300 |
| Dec 11, 2025 | 1,330.00 | 1,330.00 | 1,329.00 | 1,329.00 | 1,316.76 | 1.37% | 400 |
| Dec 9, 2025 | 1,308.00 | 1,311.00 | 1,308.00 | 1,311.00 | 1,298.93 | 0.23% | 200 |
| Dec 8, 2025 | 1,310.00 | 1,310.00 | 1,306.00 | 1,308.00 | 1,295.95 | -0.91% | 900 |
| Dec 5, 2025 | 1,314.00 | 1,320.00 | 1,314.00 | 1,320.00 | 1,307.84 | -0.08% | 200 |
| Dec 4, 2025 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,308.83 | 0.46% | 900 |
| Dec 3, 2025 | 1,322.00 | 1,332.00 | 1,310.00 | 1,315.00 | 1,302.89 | -0.53% | 600 |
| Dec 2, 2025 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,309.83 | - | 100 |
| Dec 1, 2025 | 1,344.00 | 1,344.00 | 1,316.00 | 1,322.00 | 1,309.83 | -0.45% | 500 |
| Nov 28, 2025 | 1,341.00 | 1,341.00 | 1,328.00 | 1,328.00 | 1,315.77 | 1.30% | 300 |