Kyoei Tanker Co., Ltd. (TYO:9130)
Japan
· Delayed Price · Currency is JPY 1,442.00
-67.00 (-4.44%)
At close: Mar 6, 2026
Kyoei Tanker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,555.00 | 1,678.00 | 1,421.00 | 1,442.00 | 1,442.00 | -4.44% | 566,500 |
| Mar 5, 2026 | 1,430.00 | 1,552.00 | 1,360.00 | 1,509.00 | 1,509.00 | 6.27% | 1,177,800 |
| Mar 4, 2026 | 1,610.00 | 1,800.00 | 1,420.00 | 1,420.00 | 1,420.00 | -15.98% | 2,774,100 |
| Mar 3, 2026 | 1,450.00 | 1,690.00 | 1,387.00 | 1,690.00 | 1,690.00 | 21.58% | 2,647,500 |
| Mar 2, 2026 | 1,484.00 | 1,488.00 | 1,361.00 | 1,390.00 | 1,390.00 | -1.00% | 351,900 |
| Feb 27, 2026 | 1,340.00 | 1,418.00 | 1,311.00 | 1,404.00 | 1,404.00 | 4.85% | 101,000 |
| Feb 26, 2026 | 1,270.00 | 1,375.00 | 1,270.00 | 1,339.00 | 1,339.00 | 5.43% | 97,100 |
| Feb 25, 2026 | 1,286.00 | 1,299.00 | 1,238.00 | 1,270.00 | 1,270.00 | -0.39% | 42,000 |
| Feb 24, 2026 | 1,261.00 | 1,304.00 | 1,259.00 | 1,275.00 | 1,275.00 | 1.11% | 55,400 |
| Feb 20, 2026 | 1,272.00 | 1,279.00 | 1,224.00 | 1,261.00 | 1,261.00 | -0.39% | 93,500 |
| Feb 19, 2026 | 1,180.00 | 1,266.00 | 1,180.00 | 1,266.00 | 1,266.00 | 8.95% | 133,400 |
| Feb 18, 2026 | 1,160.00 | 1,176.00 | 1,140.00 | 1,162.00 | 1,162.00 | 0.35% | 33,500 |
| Feb 17, 2026 | 1,172.00 | 1,182.00 | 1,157.00 | 1,158.00 | 1,158.00 | -1.19% | 13,200 |
| Feb 16, 2026 | 1,155.00 | 1,172.00 | 1,147.00 | 1,172.00 | 1,172.00 | 2.36% | 15,900 |
| Feb 13, 2026 | 1,170.00 | 1,173.00 | 1,136.00 | 1,145.00 | 1,145.00 | -2.72% | 39,300 |
| Feb 12, 2026 | 1,170.00 | 1,184.00 | 1,164.00 | 1,177.00 | 1,177.00 | 1.64% | 12,700 |
| Feb 10, 2026 | 1,146.00 | 1,158.00 | 1,139.00 | 1,158.00 | 1,158.00 | 1.67% | 18,800 |
| Feb 9, 2026 | 1,140.00 | 1,146.00 | 1,111.00 | 1,139.00 | 1,139.00 | 1.15% | 85,600 |
| Feb 6, 2026 | 1,180.00 | 1,180.00 | 1,110.00 | 1,126.00 | 1,126.00 | -4.98% | 121,100 |
| Feb 5, 2026 | 1,192.00 | 1,213.00 | 1,185.00 | 1,185.00 | 1,185.00 | -2.15% | 27,700 |
| Feb 4, 2026 | 1,172.00 | 1,217.00 | 1,171.00 | 1,211.00 | 1,211.00 | 2.80% | 34,800 |
| Feb 3, 2026 | 1,172.00 | 1,197.00 | 1,170.00 | 1,178.00 | 1,178.00 | 1.64% | 32,000 |
| Feb 2, 2026 | 1,180.00 | 1,190.00 | 1,155.00 | 1,159.00 | 1,159.00 | -2.61% | 95,700 |
| Jan 30, 2026 | 1,157.00 | 1,205.00 | 1,157.00 | 1,190.00 | 1,190.00 | 3.12% | 33,000 |
| Jan 29, 2026 | 1,170.00 | 1,170.00 | 1,131.00 | 1,154.00 | 1,154.00 | -1.28% | 23,000 |
| Jan 28, 2026 | 1,150.00 | 1,176.00 | 1,140.00 | 1,169.00 | 1,169.00 | 2.72% | 31,600 |
| Jan 27, 2026 | 1,150.00 | 1,150.00 | 1,129.00 | 1,138.00 | 1,138.00 | -1.04% | 19,900 |
| Jan 26, 2026 | 1,146.00 | 1,150.00 | 1,139.00 | 1,150.00 | 1,150.00 | 0.35% | 19,900 |
| Jan 23, 2026 | 1,137.00 | 1,146.00 | 1,125.00 | 1,146.00 | 1,146.00 | 0.88% | 24,000 |
| Jan 22, 2026 | 1,125.00 | 1,136.00 | 1,125.00 | 1,136.00 | 1,136.00 | 1.07% | 6,600 |
| Jan 21, 2026 | 1,133.00 | 1,133.00 | 1,111.00 | 1,124.00 | 1,124.00 | -0.79% | 9,300 |
| Jan 20, 2026 | 1,126.00 | 1,134.00 | 1,120.00 | 1,133.00 | 1,133.00 | 0.62% | 32,100 |
| Jan 19, 2026 | 1,129.00 | 1,129.00 | 1,111.00 | 1,126.00 | 1,126.00 | -0.35% | 13,500 |
| Jan 16, 2026 | 1,130.00 | 1,130.00 | 1,097.00 | 1,130.00 | 1,130.00 | -0.53% | 30,500 |
| Jan 15, 2026 | 1,137.00 | 1,154.00 | 1,098.00 | 1,136.00 | 1,136.00 | -0.09% | 43,900 |
| Jan 14, 2026 | 1,118.00 | 1,164.00 | 1,112.00 | 1,137.00 | 1,137.00 | 1.70% | 57,100 |
| Jan 13, 2026 | 1,110.00 | 1,122.00 | 1,102.00 | 1,118.00 | 1,118.00 | 1.18% | 44,400 |
| Jan 9, 2026 | 1,087.00 | 1,105.00 | 1,087.00 | 1,105.00 | 1,105.00 | 1.75% | 23,400 |
| Jan 8, 2026 | 1,099.00 | 1,099.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.09% | 26,500 |
| Jan 7, 2026 | 1,083.00 | 1,090.00 | 1,075.00 | 1,085.00 | 1,085.00 | 0.74% | 16,100 |
| Jan 6, 2026 | 1,049.00 | 1,079.00 | 1,049.00 | 1,077.00 | 1,077.00 | 2.87% | 29,200 |
| Jan 5, 2026 | 1,051.00 | 1,062.00 | 1,030.00 | 1,047.00 | 1,047.00 | -0.66% | 87,500 |
| Dec 30, 2025 | 1,047.00 | 1,060.00 | 1,047.00 | 1,054.00 | 1,054.00 | 0.86% | 16,400 |
| Dec 29, 2025 | 1,037.00 | 1,049.00 | 1,036.00 | 1,045.00 | 1,045.00 | 0.77% | 9,000 |
| Dec 26, 2025 | 1,040.00 | 1,042.00 | 1,036.00 | 1,037.00 | 1,037.00 | 0.19% | 11,300 |
| Dec 25, 2025 | 1,047.00 | 1,047.00 | 1,020.00 | 1,035.00 | 1,035.00 | -0.48% | 50,300 |
| Dec 24, 2025 | 1,040.00 | 1,047.00 | 1,039.00 | 1,040.00 | 1,040.00 | - | 12,900 |
| Dec 23, 2025 | 1,048.00 | 1,049.00 | 1,038.00 | 1,040.00 | 1,040.00 | -0.76% | 16,500 |
| Dec 22, 2025 | 1,050.00 | 1,050.00 | 1,043.00 | 1,048.00 | 1,048.00 | 0.29% | 6,200 |
| Dec 19, 2025 | 1,050.00 | 1,050.00 | 1,041.00 | 1,045.00 | 1,045.00 | 0.29% | 7,500 |
| Dec 18, 2025 | 1,048.00 | 1,049.00 | 1,040.00 | 1,042.00 | 1,042.00 | -0.57% | 6,200 |
| Dec 17, 2025 | 1,047.00 | 1,048.00 | 1,039.00 | 1,048.00 | 1,048.00 | -0.19% | 10,600 |
| Dec 16, 2025 | 1,054.00 | 1,058.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.76% | 9,300 |
| Dec 15, 2025 | 1,076.00 | 1,076.00 | 1,058.00 | 1,058.00 | 1,058.00 | -1.58% | 13,500 |
| Dec 12, 2025 | 1,049.00 | 1,081.00 | 1,048.00 | 1,075.00 | 1,075.00 | 2.48% | 42,100 |
| Dec 11, 2025 | 1,051.00 | 1,052.00 | 1,048.00 | 1,049.00 | 1,049.00 | -0.10% | 6,000 |
| Dec 10, 2025 | 1,051.00 | 1,056.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.10% | 7,500 |
| Dec 9, 2025 | 1,054.00 | 1,057.00 | 1,050.00 | 1,051.00 | 1,051.00 | -0.28% | 7,300 |
| Dec 8, 2025 | 1,063.00 | 1,063.00 | 1,052.00 | 1,054.00 | 1,054.00 | 0.19% | 3,100 |
| Dec 5, 2025 | 1,056.00 | 1,057.00 | 1,050.00 | 1,052.00 | 1,052.00 | - | 5,500 |
| Dec 4, 2025 | 1,050.00 | 1,058.00 | 1,050.00 | 1,052.00 | 1,052.00 | 0.19% | 3,300 |
| Dec 3, 2025 | 1,062.00 | 1,062.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.59% | 9,500 |
| Dec 2, 2025 | 1,065.00 | 1,079.00 | 1,058.00 | 1,067.00 | 1,067.00 | -0.19% | 12,300 |
| Dec 1, 2025 | 1,098.00 | 1,098.00 | 1,056.00 | 1,069.00 | 1,069.00 | -0.83% | 17,100 |
| Nov 28, 2025 | 1,060.00 | 1,083.00 | 1,060.00 | 1,078.00 | 1,078.00 | 1.70% | 16,500 |
| Nov 27, 2025 | 1,047.00 | 1,060.00 | 1,038.00 | 1,060.00 | 1,060.00 | 1.24% | 14,000 |
| Nov 26, 2025 | 1,041.00 | 1,047.00 | 1,028.00 | 1,047.00 | 1,047.00 | 1.75% | 15,900 |
| Nov 25, 2025 | 1,040.00 | 1,040.00 | 1,029.00 | 1,029.00 | 1,029.00 | - | 8,000 |
| Nov 21, 2025 | 1,026.00 | 1,035.00 | 1,021.00 | 1,029.00 | 1,029.00 | 0.29% | 17,000 |
| Nov 20, 2025 | 1,032.00 | 1,043.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.19% | 16,400 |
| Nov 19, 2025 | 1,023.00 | 1,031.00 | 1,020.00 | 1,028.00 | 1,028.00 | -0.19% | 9,300 |
| Nov 18, 2025 | 1,041.00 | 1,044.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.06% | 14,900 |
| Nov 17, 2025 | 1,044.00 | 1,046.00 | 1,040.00 | 1,041.00 | 1,041.00 | -0.29% | 8,400 |
| Nov 14, 2025 | 1,052.00 | 1,056.00 | 1,043.00 | 1,044.00 | 1,044.00 | -0.57% | 19,600 |
| Nov 13, 2025 | 1,053.00 | 1,058.00 | 1,049.00 | 1,050.00 | 1,050.00 | -0.28% | 14,800 |
| Nov 12, 2025 | 1,055.00 | 1,063.00 | 1,050.00 | 1,053.00 | 1,053.00 | 0.19% | 12,600 |
| Nov 11, 2025 | 1,065.00 | 1,065.00 | 1,051.00 | 1,051.00 | 1,051.00 | -1.59% | 13,400 |
| Nov 10, 2025 | 1,050.00 | 1,088.00 | 1,050.00 | 1,068.00 | 1,068.00 | -3.78% | 19,800 |
| Nov 7, 2025 | 1,105.00 | 1,110.00 | 1,091.00 | 1,110.00 | 1,110.00 | 0.45% | 10,900 |
| Nov 6, 2025 | 1,110.00 | 1,118.00 | 1,100.00 | 1,105.00 | 1,105.00 | 1.56% | 15,300 |
| Nov 5, 2025 | 1,101.00 | 1,107.00 | 1,083.00 | 1,088.00 | 1,088.00 | -1.09% | 13,000 |
| Nov 4, 2025 | 1,108.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 11,800 |
| Oct 31, 2025 | 1,115.00 | 1,115.00 | 1,097.00 | 1,100.00 | 1,100.00 | -0.81% | 13,700 |
| Oct 30, 2025 | 1,082.00 | 1,126.00 | 1,072.00 | 1,109.00 | 1,109.00 | 0.36% | 26,800 |
| Oct 29, 2025 | 1,136.00 | 1,140.00 | 1,044.00 | 1,105.00 | 1,105.00 | -2.73% | 40,700 |
| Oct 28, 2025 | 1,157.00 | 1,168.00 | 1,130.00 | 1,136.00 | 1,136.00 | -0.26% | 77,200 |
| Oct 27, 2025 | 1,073.00 | 1,147.00 | 1,061.00 | 1,139.00 | 1,139.00 | 8.17% | 77,600 |
| Oct 24, 2025 | 1,066.00 | 1,068.00 | 1,041.00 | 1,053.00 | 1,053.00 | -0.66% | 11,400 |
| Oct 23, 2025 | 1,040.00 | 1,064.00 | 1,040.00 | 1,060.00 | 1,060.00 | 1.92% | 12,000 |
| Oct 22, 2025 | 1,035.00 | 1,047.00 | 1,035.00 | 1,040.00 | 1,040.00 | 0.48% | 5,500 |
| Oct 21, 2025 | 1,048.00 | 1,053.00 | 1,035.00 | 1,035.00 | 1,035.00 | -1.24% | 6,500 |
| Oct 20, 2025 | 1,033.00 | 1,048.00 | 1,033.00 | 1,048.00 | 1,048.00 | 1.45% | 6,100 |
| Oct 17, 2025 | 1,046.00 | 1,046.00 | 1,032.00 | 1,033.00 | 1,033.00 | -1.34% | 11,600 |
| Oct 16, 2025 | 1,040.00 | 1,048.00 | 1,037.00 | 1,047.00 | 1,047.00 | 0.67% | 4,600 |
| Oct 15, 2025 | 1,025.00 | 1,046.00 | 1,022.00 | 1,040.00 | 1,040.00 | 1.76% | 12,900 |
| Oct 14, 2025 | 1,001.00 | 1,034.00 | 1,001.00 | 1,022.00 | 1,022.00 | -1.64% | 11,500 |
| Oct 10, 2025 | 1,060.00 | 1,060.00 | 1,033.00 | 1,039.00 | 1,039.00 | -1.80% | 6,800 |
| Oct 9, 2025 | 1,058.00 | 1,067.00 | 1,052.00 | 1,058.00 | 1,058.00 | - | 12,500 |
| Oct 8, 2025 | 1,055.00 | 1,059.00 | 1,051.00 | 1,058.00 | 1,058.00 | 1.24% | 5,500 |
| Oct 7, 2025 | 1,036.00 | 1,057.00 | 1,033.00 | 1,045.00 | 1,045.00 | -0.10% | 8,000 |