Kyokuyo Co., Ltd. 1301
TSE · Japan · Consumer Non-Durables
¥4,500.00-80.00 (-1.75%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,500.00 | -1.75% | ¥4,560.00 | ¥4,565.00 | ¥4,500.00 | 57.90K |
| 2026-10-01 | ¥4,580.00 | -0.87% | ¥4,620.00 | ¥4,620.00 | ¥4,555.00 | 37.90K |
| 2026-09-30 | ¥4,620.00 | +0.43% | ¥4,600.00 | ¥4,620.00 | ¥4,575.00 | 25.10K |
| 2026-09-29 | ¥4,600.00 | -2.13% | ¥4,700.00 | ¥4,700.00 | ¥4,600.00 | 33.70K |
| 2026-09-28 | ¥4,700.00 | -0.32% | ¥4,730.00 | ¥4,740.00 | ¥4,695.00 | 23.10K |
| 2026-09-25 | ¥4,715.00 | +0.75% | ¥4,690.00 | ¥4,725.00 | ¥4,690.00 | 27.10K |
| 2026-09-24 | ¥4,680.00 | -0.21% | ¥4,690.00 | ¥4,700.00 | ¥4,670.00 | 38.20K |
| 2026-09-18 | ¥4,690.00 | -1.05% | ¥4,735.00 | ¥4,735.00 | ¥4,690.00 | 37.40K |
| 2026-09-17 | ¥4,740.00 | +1.28% | ¥4,700.00 | ¥4,740.00 | ¥4,690.00 | 25.20K |
| 2026-09-16 | ¥4,680.00 | +0.32% | ¥4,650.00 | ¥4,700.00 | ¥4,650.00 | 37.00K |
| 2026-09-15 | ¥4,665.00 | -0.74% | ¥4,710.00 | ¥4,725.00 | ¥4,660.00 | 36.40K |
| 2026-09-14 | ¥4,700.00 | +1.62% | ¥4,625.00 | ¥4,700.00 | ¥4,625.00 | 22.10K |
| 2026-09-11 | ¥4,625.00 | -0.32% | ¥4,600.00 | ¥4,655.00 | ¥4,590.00 | 38.90K |
| 2026-09-10 | ¥4,640.00 | +0.43% | ¥4,610.00 | ¥4,640.00 | ¥4,590.00 | 27.00K |
| 2026-09-09 | ¥4,620.00 | -0.54% | ¥4,650.00 | ¥4,655.00 | ¥4,605.00 | 28.50K |
| 2026-09-08 | ¥4,645.00 | +0.43% | ¥4,620.00 | ¥4,645.00 | ¥4,590.00 | 34.80K |
| 2026-09-07 | ¥4,625.00 | -0.86% | ¥4,665.00 | ¥4,670.00 | ¥4,625.00 | 29.90K |
| 2026-09-04 | ¥4,665.00 | 0.00% | ¥4,660.00 | ¥4,675.00 | ¥4,600.00 | 49.90K |
| 2026-09-03 | ¥4,665.00 | -0.74% | ¥4,685.00 | ¥4,710.00 | ¥4,665.00 | 29.20K |
| 2026-09-02 | ¥4,700.00 | -0.63% | ¥4,720.00 | ¥4,730.00 | ¥4,670.00 | 46.00K |
| 2026-09-01 | ¥4,730.00 | -0.63% | ¥4,775.00 | ¥4,815.00 | ¥4,720.00 | 44.70K |
| 2026-08-31 | ¥4,760.00 | -0.31% | ¥4,775.00 | ¥4,785.00 | ¥4,730.00 | 30.90K |
| 2026-08-28 | ¥4,775.00 | +0.32% | ¥4,770.00 | ¥4,790.00 | ¥4,735.00 | 37.40K |
| 2026-08-27 | ¥4,760.00 | -0.10% | ¥4,765.00 | ¥4,800.00 | ¥4,755.00 | 34.50K |
| 2026-08-26 | ¥4,765.00 | +0.32% | ¥4,750.00 | ¥4,785.00 | ¥4,745.00 | 24.80K |
| 2026-08-25 | ¥4,750.00 | -0.11% | ¥4,790.00 | ¥4,795.00 | ¥4,750.00 | 23.40K |
| 2026-08-24 | ¥4,755.00 | -0.63% | ¥4,800.00 | ¥4,820.00 | ¥4,755.00 | 35.20K |
| 2026-08-21 | ¥4,785.00 | +1.16% | ¥4,720.00 | ¥4,795.00 | ¥4,720.00 | 45.10K |
| 2026-08-20 | ¥4,730.00 | -0.42% | ¥4,760.00 | ¥4,790.00 | ¥4,710.00 | 34.20K |
| 2026-08-19 | ¥4,750.00 | +0.21% | ¥4,780.00 | ¥4,795.00 | ¥4,730.00 | 44.50K |
| 2026-08-18 | ¥4,740.00 | +0.53% | ¥4,700.00 | ¥4,765.00 | ¥4,685.00 | 45.30K |
| 2026-08-17 | ¥4,715.00 | -0.21% | ¥4,700.00 | ¥4,730.00 | ¥4,680.00 | 29.30K |
| 2026-08-14 | ¥4,725.00 | +1.39% | ¥4,660.00 | ¥4,735.00 | ¥4,640.00 | 43.60K |
| 2026-08-13 | ¥4,660.00 | +1.19% | ¥4,650.00 | ¥4,675.00 | ¥4,635.00 | 35.50K |
| 2026-08-12 | ¥4,605.00 | +0.22% | ¥4,570.00 | ¥4,620.00 | ¥4,555.00 | 48.00K |
| 2026-08-10 | ¥4,595.00 | -0.22% | ¥4,565.00 | ¥4,620.00 | ¥4,510.00 | 61.80K |
| 2026-08-07 | ¥4,605.00 | +3.37% | ¥4,470.00 | ¥4,630.00 | ¥4,440.00 | 84.40K |
| 2026-08-06 | ¥4,455.00 | +0.68% | ¥4,465.00 | ¥4,490.00 | ¥4,405.00 | 41.40K |
| 2026-08-05 | ¥4,425.00 | -1.23% | ¥4,475.00 | ¥4,495.00 | ¥4,405.00 | 58.70K |
| 2026-08-04 | ¥4,480.00 | -0.67% | ¥4,505.00 | ¥4,510.00 | ¥4,455.00 | 89.80K |
| 2026-08-03 | ¥4,510.00 | -0.66% | ¥4,540.00 | ¥4,555.00 | ¥4,490.00 | 120.80K |
| 2026-07-31 | ¥4,540.00 | -2.05% | ¥4,620.00 | ¥4,625.00 | ¥4,520.00 | 61.20K |
| 2026-07-30 | ¥4,635.00 | -0.75% | ¥4,660.00 | ¥4,665.00 | ¥4,585.00 | 47.60K |
| 2026-07-29 | ¥4,670.00 | +1.19% | ¥4,620.00 | ¥4,715.00 | ¥4,605.00 | 56.60K |
| 2026-07-28 | ¥4,615.00 | +0.44% | ¥4,595.00 | ¥4,615.00 | ¥4,575.00 | 26.60K |
| 2026-07-27 | ¥4,595.00 | +1.77% | ¥4,530.00 | ¥4,595.00 | ¥4,530.00 | 32.70K |
| 2026-07-24 | ¥4,515.00 | +0.78% | ¥4,480.00 | ¥4,525.00 | ¥4,455.00 | 27.70K |
| 2026-07-23 | ¥4,480.00 | -1.21% | ¥4,510.00 | ¥4,525.00 | ¥4,475.00 | 49.80K |
| 2026-07-22 | ¥4,535.00 | +0.22% | ¥4,525.00 | ¥4,545.00 | ¥4,490.00 | 31.80K |
| 2026-07-21 | ¥4,525.00 | +0.44% | ¥4,515.00 | ¥4,575.00 | ¥4,505.00 | 36.00K |
| 2026-07-17 | ¥4,505.00 | -0.22% | ¥4,540.00 | ¥4,580.00 | ¥4,495.00 | 39.80K |
| 2026-07-16 | ¥4,515.00 | -0.55% | ¥4,565.00 | ¥4,575.00 | ¥4,515.00 | 31.00K |
| 2026-07-15 | ¥4,540.00 | 0.00% | ¥4,535.00 | ¥4,565.00 | ¥4,530.00 | 27.60K |
| 2026-07-14 | ¥4,540.00 | +1.11% | ¥4,545.00 | ¥4,580.00 | ¥4,515.00 | 34.70K |
| 2026-07-13 | ¥4,490.00 | -0.33% | ¥4,545.00 | ¥4,560.00 | ¥4,490.00 | 29.30K |
| 2026-07-10 | ¥4,505.00 | -0.22% | ¥4,500.00 | ¥4,530.00 | ¥4,490.00 | 36.80K |
| 2026-07-09 | ¥4,515.00 | +0.22% | ¥4,505.00 | ¥4,535.00 | ¥4,460.00 | 29.90K |
| 2026-07-08 | ¥4,505.00 | +0.22% | ¥4,495.00 | ¥4,535.00 | ¥4,485.00 | 40.40K |
| 2026-07-07 | ¥4,495.00 | +0.90% | ¥4,490.00 | ¥4,505.00 | ¥4,450.00 | 66.90K |
| 2026-07-06 | ¥4,455.00 | +1.37% | ¥4,435.00 | ¥4,480.00 | ¥4,430.00 | 36.60K |
| 2026-07-03 | ¥4,395.00 | -0.23% | ¥4,420.00 | ¥4,455.00 | ¥4,395.00 | 60.30K |
| 2026-07-02 | ¥4,405.00 | +2.20% | ¥4,340.00 | ¥4,415.00 | ¥4,340.00 | 51.30K |
| 2026-07-01 | ¥4,310.00 | -1.37% | ¥4,360.00 | ¥4,360.00 | ¥4,295.00 | 60.10K |
| 2026-06-30 | ¥4,370.00 | -1.02% | ¥4,415.00 | ¥4,435.00 | ¥4,370.00 | 52.00K |
| 2026-06-29 | ¥4,415.00 | +0.68% | ¥4,435.00 | ¥4,440.00 | ¥4,370.00 | 46.10K |
| 2026-06-26 | ¥4,385.00 | +0.57% | ¥4,395.00 | ¥4,410.00 | ¥4,360.00 | 45.70K |
| 2026-06-25 | ¥4,360.00 | -0.68% | ¥4,400.00 | ¥4,425.00 | ¥4,360.00 | 29.30K |
| 2026-06-24 | ¥4,390.00 | -0.34% | ¥4,405.00 | ¥4,440.00 | ¥4,390.00 | 33.70K |
| 2026-06-23 | ¥4,405.00 | 0.00% | ¥4,420.00 | ¥4,455.00 | ¥4,400.00 | 66.70K |
| 2026-06-22 | ¥4,405.00 | +1.97% | ¥4,370.00 | ¥4,405.00 | ¥4,350.00 | 53.00K |
| 2026-06-19 | ¥4,320.00 | -0.12% | ¥4,350.00 | ¥4,350.00 | ¥4,295.00 | 43.10K |
| 2026-06-18 | ¥4,325.00 | +0.82% | ¥4,310.00 | ¥4,335.00 | ¥4,275.00 | 67.90K |
| 2026-06-17 | ¥4,290.00 | +0.94% | ¥4,255.00 | ¥4,335.00 | ¥4,245.00 | 80.00K |
| 2026-06-16 | ¥4,250.00 | -0.47% | ¥4,265.00 | ¥4,270.00 | ¥4,210.00 | 66.80K |
| 2026-06-15 | ¥4,270.00 | +0.35% | ¥4,275.00 | ¥4,320.00 | ¥4,250.00 | 50.20K |
| 2026-06-12 | ¥4,255.00 | -0.58% | ¥4,260.00 | ¥4,285.00 | ¥4,240.00 | 53.80K |
| 2026-06-11 | ¥4,280.00 | 0.00% | ¥4,305.00 | ¥4,305.00 | ¥4,235.00 | 34.50K |
| 2026-06-10 | ¥4,280.00 | +0.35% | ¥4,255.00 | ¥4,300.00 | ¥4,250.00 | 41.50K |
| 2026-06-09 | ¥4,265.00 | -0.58% | ¥4,335.00 | ¥4,345.00 | ¥4,265.00 | 43.90K |
| 2026-06-08 | ¥4,290.00 | +0.12% | ¥4,285.00 | ¥4,345.00 | ¥4,260.00 | 54.50K |
| 2026-06-05 | ¥4,285.00 | +2.88% | ¥4,180.00 | ¥4,310.00 | ¥4,180.00 | 78.80K |
| 2026-06-04 | ¥4,165.00 | -1.54% | ¥4,220.00 | ¥4,220.00 | ¥4,165.00 | 62.00K |
| 2026-06-03 | ¥4,230.00 | +0.12% | ¥4,215.00 | ¥4,240.00 | ¥4,190.00 | 60.10K |
| 2026-06-02 | ¥4,225.00 | -1.74% | ¥4,280.00 | ¥4,280.00 | ¥4,205.00 | 90.20K |
| 2026-06-01 | ¥4,300.00 | -2.93% | ¥4,400.00 | ¥4,400.00 | ¥4,300.00 | 71.80K |
| 2026-05-29 | ¥4,430.00 | -0.23% | ¥4,430.00 | ¥4,480.00 | ¥4,430.00 | 43.30K |
| 2026-05-28 | ¥4,440.00 | -0.89% | ¥4,490.00 | ¥4,510.00 | ¥4,435.00 | 53.80K |
| 2026-05-27 | ¥4,480.00 | +2.87% | ¥4,425.00 | ¥4,480.00 | ¥4,415.00 | 58.40K |
| 2026-05-26 | ¥4,355.00 | +0.58% | ¥4,330.00 | ¥4,395.00 | ¥4,310.00 | 74.60K |
| 2026-05-25 | ¥4,330.00 | -1.37% | ¥4,370.00 | ¥4,410.00 | ¥4,320.00 | 77.40K |