Kyoei Tanker Co., Ltd. (TYO:9130)
Japan
· Delayed Price · Currency is JPY 1,620.00
+10.00 (0.62%)
Apr 28, 2026, 3:30 PM JST
Kyoei Tanker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,610.00 | 1,637.00 | 1,521.00 | 1,620.00 | 1,620.00 | 0.62% | 89,800 |
| Apr 27, 2026 | 1,700.00 | 1,700.00 | 1,600.00 | 1,610.00 | 1,610.00 | -3.07% | 59,900 |
| Apr 24, 2026 | 1,637.00 | 1,682.00 | 1,637.00 | 1,661.00 | 1,661.00 | 1.16% | 56,000 |
| Apr 23, 2026 | 1,653.00 | 1,690.00 | 1,627.00 | 1,642.00 | 1,642.00 | -0.18% | 54,900 |
| Apr 22, 2026 | 1,720.00 | 1,734.00 | 1,622.00 | 1,645.00 | 1,645.00 | -3.52% | 78,800 |
| Apr 21, 2026 | 1,728.00 | 1,750.00 | 1,660.00 | 1,705.00 | 1,705.00 | -1.33% | 68,500 |
| Apr 20, 2026 | 1,778.00 | 1,807.00 | 1,713.00 | 1,728.00 | 1,728.00 | -1.20% | 86,400 |
| Apr 17, 2026 | 1,710.00 | 1,750.00 | 1,690.00 | 1,749.00 | 1,749.00 | 2.58% | 69,800 |
| Apr 16, 2026 | 1,725.00 | 1,778.00 | 1,699.00 | 1,705.00 | 1,705.00 | -2.85% | 90,100 |
| Apr 15, 2026 | 1,767.00 | 1,805.00 | 1,733.00 | 1,755.00 | 1,755.00 | -2.88% | 70,800 |
| Apr 14, 2026 | 1,742.00 | 1,807.00 | 1,720.00 | 1,807.00 | 1,807.00 | 0.67% | 138,400 |
| Apr 13, 2026 | 1,738.00 | 1,948.00 | 1,724.00 | 1,795.00 | 1,795.00 | 4.73% | 459,000 |
| Apr 10, 2026 | 1,710.00 | 1,745.00 | 1,681.00 | 1,714.00 | 1,714.00 | -0.35% | 185,400 |
| Apr 9, 2026 | 1,823.00 | 1,882.00 | 1,709.00 | 1,720.00 | 1,720.00 | -3.59% | 430,900 |
| Apr 8, 2026 | 1,755.00 | 1,809.00 | 1,735.00 | 1,784.00 | 1,784.00 | 0.73% | 254,100 |
| Apr 7, 2026 | 1,823.00 | 1,847.00 | 1,741.00 | 1,771.00 | 1,771.00 | -3.80% | 273,600 |
| Apr 6, 2026 | 1,850.00 | 1,880.00 | 1,813.00 | 1,841.00 | 1,841.00 | 1.43% | 197,900 |
| Apr 3, 2026 | 1,922.00 | 1,956.00 | 1,810.00 | 1,815.00 | 1,815.00 | -5.32% | 244,700 |
| Apr 2, 2026 | 1,915.00 | 2,074.00 | 1,867.00 | 1,917.00 | 1,917.00 | -1.79% | 660,200 |
| Apr 1, 2026 | 2,029.00 | 2,094.00 | 1,940.00 | 1,952.00 | 1,952.00 | -6.24% | 322,400 |
| Mar 31, 2026 | 2,301.00 | 2,305.00 | 2,082.00 | 2,082.00 | 2,082.00 | -8.80% | 258,600 |
| Mar 30, 2026 | 2,400.00 | 2,450.00 | 2,278.00 | 2,283.00 | 2,283.00 | -2.44% | 371,500 |
| Mar 27, 2026 | 2,430.00 | 2,520.00 | 2,264.00 | 2,340.00 | 2,320.00 | -2.50% | 495,400 |
| Mar 26, 2026 | 2,213.00 | 2,448.00 | 2,193.00 | 2,400.00 | 2,379.49 | 9.89% | 770,200 |
| Mar 25, 2026 | 2,100.00 | 2,197.00 | 2,032.00 | 2,184.00 | 2,165.33 | 5.51% | 438,000 |
| Mar 24, 2026 | 2,169.00 | 2,400.00 | 2,028.00 | 2,070.00 | 2,052.31 | -10.74% | 1,023,800 |
| Mar 23, 2026 | 2,376.00 | 2,609.00 | 2,148.00 | 2,319.00 | 2,299.18 | -2.40% | 2,284,100 |
| Mar 19, 2026 | 2,580.00 | 2,820.00 | 2,376.00 | 2,376.00 | 2,355.69 | -0.21% | 2,760,700 |
| Mar 18, 2026 | 2,328.00 | 2,548.00 | 2,300.00 | 2,381.00 | 2,360.65 | 0.13% | 1,740,000 |
| Mar 17, 2026 | 2,224.00 | 2,640.00 | 2,224.00 | 2,378.00 | 2,357.68 | 1.28% | 5,011,200 |
| Mar 16, 2026 | 2,400.00 | 3,025.00 | 2,145.00 | 2,348.00 | 2,327.93 | -9.66% | 7,700,100 |
| Mar 13, 2026 | 2,349.00 | 2,599.00 | 2,256.00 | 2,599.00 | 2,576.79 | 23.82% | 3,891,800 |
| Mar 12, 2026 | 1,979.00 | 2,099.00 | 1,833.00 | 2,099.00 | 2,081.06 | 23.54% | 5,056,100 |
| Mar 11, 2026 | 1,655.00 | 1,749.00 | 1,595.00 | 1,699.00 | 1,684.48 | 5.20% | 604,600 |
| Mar 10, 2026 | 1,542.00 | 1,706.00 | 1,480.00 | 1,615.00 | 1,601.20 | -7.29% | 1,371,700 |
| Mar 9, 2026 | 1,580.00 | 1,742.00 | 1,579.00 | 1,742.00 | 1,727.11 | 20.80% | 2,497,400 |
| Mar 6, 2026 | 1,555.00 | 1,678.00 | 1,421.00 | 1,442.00 | 1,429.68 | -4.44% | 566,500 |
| Mar 5, 2026 | 1,430.00 | 1,552.00 | 1,360.00 | 1,509.00 | 1,496.10 | 6.27% | 1,177,800 |
| Mar 4, 2026 | 1,610.00 | 1,800.00 | 1,420.00 | 1,420.00 | 1,407.86 | -15.98% | 2,774,100 |
| Mar 3, 2026 | 1,450.00 | 1,690.00 | 1,387.00 | 1,690.00 | 1,675.56 | 21.58% | 2,647,500 |
| Mar 2, 2026 | 1,484.00 | 1,488.00 | 1,361.00 | 1,390.00 | 1,378.12 | -1.00% | 351,900 |
| Feb 27, 2026 | 1,340.00 | 1,418.00 | 1,311.00 | 1,404.00 | 1,392.00 | 4.85% | 101,000 |
| Feb 26, 2026 | 1,270.00 | 1,375.00 | 1,270.00 | 1,339.00 | 1,327.56 | 5.43% | 97,100 |
| Feb 25, 2026 | 1,286.00 | 1,299.00 | 1,238.00 | 1,270.00 | 1,259.15 | -0.39% | 42,000 |
| Feb 24, 2026 | 1,261.00 | 1,304.00 | 1,259.00 | 1,275.00 | 1,264.10 | 1.11% | 55,400 |
| Feb 20, 2026 | 1,272.00 | 1,279.00 | 1,224.00 | 1,261.00 | 1,250.22 | -0.39% | 93,500 |
| Feb 19, 2026 | 1,180.00 | 1,266.00 | 1,180.00 | 1,266.00 | 1,255.18 | 8.95% | 133,400 |
| Feb 18, 2026 | 1,160.00 | 1,176.00 | 1,140.00 | 1,162.00 | 1,152.07 | 0.35% | 33,500 |
| Feb 17, 2026 | 1,172.00 | 1,182.00 | 1,157.00 | 1,158.00 | 1,148.10 | -1.19% | 13,200 |
| Feb 16, 2026 | 1,155.00 | 1,172.00 | 1,147.00 | 1,172.00 | 1,161.98 | 2.36% | 15,900 |
| Feb 13, 2026 | 1,170.00 | 1,173.00 | 1,136.00 | 1,145.00 | 1,135.21 | -2.72% | 39,300 |
| Feb 12, 2026 | 1,170.00 | 1,184.00 | 1,164.00 | 1,177.00 | 1,166.94 | 1.64% | 12,700 |
| Feb 10, 2026 | 1,146.00 | 1,158.00 | 1,139.00 | 1,158.00 | 1,148.10 | 1.67% | 18,800 |
| Feb 9, 2026 | 1,140.00 | 1,146.00 | 1,111.00 | 1,139.00 | 1,129.26 | 1.15% | 85,600 |
| Feb 6, 2026 | 1,180.00 | 1,180.00 | 1,110.00 | 1,126.00 | 1,116.38 | -4.98% | 121,100 |
| Feb 5, 2026 | 1,192.00 | 1,213.00 | 1,185.00 | 1,185.00 | 1,174.87 | -2.15% | 27,700 |
| Feb 4, 2026 | 1,172.00 | 1,217.00 | 1,171.00 | 1,211.00 | 1,200.65 | 2.80% | 34,800 |
| Feb 3, 2026 | 1,172.00 | 1,197.00 | 1,170.00 | 1,178.00 | 1,167.93 | 1.64% | 32,000 |
| Feb 2, 2026 | 1,180.00 | 1,190.00 | 1,155.00 | 1,159.00 | 1,149.09 | -2.61% | 95,700 |
| Jan 30, 2026 | 1,157.00 | 1,205.00 | 1,157.00 | 1,190.00 | 1,179.83 | 3.12% | 33,000 |
| Jan 29, 2026 | 1,170.00 | 1,170.00 | 1,131.00 | 1,154.00 | 1,144.14 | -1.28% | 23,000 |
| Jan 28, 2026 | 1,150.00 | 1,176.00 | 1,140.00 | 1,169.00 | 1,159.01 | 2.72% | 31,600 |
| Jan 27, 2026 | 1,150.00 | 1,150.00 | 1,129.00 | 1,138.00 | 1,128.27 | -1.04% | 19,900 |
| Jan 26, 2026 | 1,146.00 | 1,150.00 | 1,139.00 | 1,150.00 | 1,140.17 | 0.35% | 19,900 |
| Jan 23, 2026 | 1,137.00 | 1,146.00 | 1,125.00 | 1,146.00 | 1,136.21 | 0.88% | 24,000 |
| Jan 22, 2026 | 1,125.00 | 1,136.00 | 1,125.00 | 1,136.00 | 1,126.29 | 1.07% | 6,600 |
| Jan 21, 2026 | 1,133.00 | 1,133.00 | 1,111.00 | 1,124.00 | 1,114.39 | -0.79% | 9,300 |
| Jan 20, 2026 | 1,126.00 | 1,134.00 | 1,120.00 | 1,133.00 | 1,123.32 | 0.62% | 32,100 |
| Jan 19, 2026 | 1,129.00 | 1,129.00 | 1,111.00 | 1,126.00 | 1,116.38 | -0.35% | 13,500 |
| Jan 16, 2026 | 1,130.00 | 1,130.00 | 1,097.00 | 1,130.00 | 1,120.34 | -0.53% | 30,500 |
| Jan 15, 2026 | 1,137.00 | 1,154.00 | 1,098.00 | 1,136.00 | 1,126.29 | -0.09% | 43,900 |
| Jan 14, 2026 | 1,118.00 | 1,164.00 | 1,112.00 | 1,137.00 | 1,127.28 | 1.70% | 57,100 |
| Jan 13, 2026 | 1,110.00 | 1,122.00 | 1,102.00 | 1,118.00 | 1,108.44 | 1.18% | 44,400 |
| Jan 9, 2026 | 1,087.00 | 1,105.00 | 1,087.00 | 1,105.00 | 1,095.56 | 1.75% | 23,400 |
| Jan 8, 2026 | 1,099.00 | 1,099.00 | 1,086.00 | 1,086.00 | 1,076.72 | 0.09% | 26,500 |
| Jan 7, 2026 | 1,083.00 | 1,090.00 | 1,075.00 | 1,085.00 | 1,075.73 | 0.74% | 16,100 |
| Jan 6, 2026 | 1,049.00 | 1,079.00 | 1,049.00 | 1,077.00 | 1,067.79 | 2.87% | 29,200 |
| Jan 5, 2026 | 1,051.00 | 1,062.00 | 1,030.00 | 1,047.00 | 1,038.05 | -0.66% | 87,500 |
| Dec 30, 2025 | 1,047.00 | 1,060.00 | 1,047.00 | 1,054.00 | 1,044.99 | 0.86% | 16,400 |
| Dec 29, 2025 | 1,037.00 | 1,049.00 | 1,036.00 | 1,045.00 | 1,036.07 | 0.77% | 9,000 |
| Dec 26, 2025 | 1,040.00 | 1,042.00 | 1,036.00 | 1,037.00 | 1,028.14 | 0.19% | 11,300 |
| Dec 25, 2025 | 1,047.00 | 1,047.00 | 1,020.00 | 1,035.00 | 1,026.15 | -0.48% | 50,300 |
| Dec 24, 2025 | 1,040.00 | 1,047.00 | 1,039.00 | 1,040.00 | 1,031.11 | - | 12,900 |
| Dec 23, 2025 | 1,048.00 | 1,049.00 | 1,038.00 | 1,040.00 | 1,031.11 | -0.76% | 16,500 |
| Dec 22, 2025 | 1,050.00 | 1,050.00 | 1,043.00 | 1,048.00 | 1,039.04 | 0.29% | 6,200 |
| Dec 19, 2025 | 1,050.00 | 1,050.00 | 1,041.00 | 1,045.00 | 1,036.07 | 0.29% | 7,500 |
| Dec 18, 2025 | 1,048.00 | 1,049.00 | 1,040.00 | 1,042.00 | 1,033.09 | -0.57% | 6,200 |
| Dec 17, 2025 | 1,047.00 | 1,048.00 | 1,039.00 | 1,048.00 | 1,039.04 | -0.19% | 10,600 |
| Dec 16, 2025 | 1,054.00 | 1,058.00 | 1,050.00 | 1,050.00 | 1,041.03 | -0.76% | 9,300 |
| Dec 15, 2025 | 1,076.00 | 1,076.00 | 1,058.00 | 1,058.00 | 1,048.96 | -1.58% | 13,500 |
| Dec 12, 2025 | 1,049.00 | 1,081.00 | 1,048.00 | 1,075.00 | 1,065.81 | 2.48% | 42,100 |
| Dec 11, 2025 | 1,051.00 | 1,052.00 | 1,048.00 | 1,049.00 | 1,040.03 | -0.10% | 6,000 |
| Dec 10, 2025 | 1,051.00 | 1,056.00 | 1,050.00 | 1,050.00 | 1,041.03 | -0.10% | 7,500 |
| Dec 9, 2025 | 1,054.00 | 1,057.00 | 1,050.00 | 1,051.00 | 1,042.02 | -0.28% | 7,300 |
| Dec 8, 2025 | 1,063.00 | 1,063.00 | 1,052.00 | 1,054.00 | 1,044.99 | 0.19% | 3,100 |
| Dec 5, 2025 | 1,056.00 | 1,057.00 | 1,050.00 | 1,052.00 | 1,043.01 | - | 5,500 |
| Dec 4, 2025 | 1,050.00 | 1,058.00 | 1,050.00 | 1,052.00 | 1,043.01 | 0.19% | 3,300 |
| Dec 3, 2025 | 1,062.00 | 1,062.00 | 1,050.00 | 1,050.00 | 1,041.03 | -1.59% | 9,500 |
| Dec 2, 2025 | 1,065.00 | 1,079.00 | 1,058.00 | 1,067.00 | 1,057.88 | -0.19% | 12,300 |
| Dec 1, 2025 | 1,098.00 | 1,098.00 | 1,056.00 | 1,069.00 | 1,059.86 | -0.83% | 17,100 |