Kyokuto Co., Ltd. 2300
TSE · Japan · Commercial Services
¥502.00+2.00 (+0.40%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥502.00 | +0.40% | ¥505.00 | ¥505.00 | ¥502.00 | 700 |
| 2026-10-01 | ¥500.00 | 0.00% | ¥500.00 | ¥500.00 | ¥500.00 | 200 |
| 2026-09-30 | ¥500.00 | -0.40% | ¥500.00 | ¥502.00 | ¥500.00 | 1.00K |
| 2026-09-29 | ¥502.00 | 0.00% | ¥500.00 | ¥515.00 | ¥500.00 | 8.90K |
| 2026-09-28 | ¥502.00 | +0.20% | ¥501.00 | ¥502.00 | ¥501.00 | 1.30K |
| 2026-09-25 | ¥501.00 | +0.40% | ¥499.00 | ¥502.00 | ¥499.00 | 2.90K |
| 2026-09-24 | ¥499.00 | +0.40% | ¥498.00 | ¥501.00 | ¥498.00 | 4.60K |
| 2026-09-18 | ¥497.00 | +0.20% | ¥496.00 | ¥498.00 | ¥496.00 | 1.10K |
| 2026-09-17 | ¥496.00 | 0.00% | ¥496.00 | ¥499.00 | ¥495.00 | 4.90K |
| 2026-09-16 | ¥496.00 | 0.00% | ¥496.00 | ¥498.00 | ¥496.00 | 2.00K |
| 2026-09-15 | ¥496.00 | -0.60% | ¥500.00 | ¥500.00 | ¥491.00 | 6.50K |
| 2026-09-14 | ¥499.00 | +0.20% | ¥498.00 | ¥500.00 | ¥498.00 | 1.70K |
| 2026-09-11 | ¥498.00 | 0.00% | ¥498.00 | ¥499.00 | ¥497.00 | 2.80K |
| 2026-09-10 | ¥498.00 | 0.00% | ¥499.00 | ¥499.00 | ¥498.00 | 600 |
| 2026-09-09 | ¥498.00 | +0.20% | ¥497.00 | ¥498.00 | ¥497.00 | 900 |
| 2026-09-08 | ¥497.00 | -0.60% | ¥500.00 | ¥500.00 | ¥497.00 | 1.50K |
| 2026-09-07 | ¥500.00 | +0.60% | ¥497.00 | ¥502.00 | ¥497.00 | 1.50K |
| 2026-09-04 | ¥497.00 | 0.00% | ¥497.00 | ¥498.00 | ¥497.00 | 1.20K |
| 2026-09-03 | ¥497.00 | -0.60% | ¥503.00 | ¥503.00 | ¥496.00 | 3.00K |
| 2026-09-02 | ¥500.00 | 0.00% | ¥501.00 | ¥502.00 | ¥499.00 | 1.70K |
| 2026-09-01 | ¥500.00 | 0.00% | ¥502.00 | ¥502.00 | ¥495.00 | 3.10K |
| 2026-08-31 | ¥500.00 | +0.60% | ¥497.00 | ¥501.00 | ¥497.00 | 3.00K |
| 2026-08-28 | ¥497.00 | -0.20% | ¥497.00 | ¥500.00 | ¥492.00 | 2.40K |
| 2026-08-27 | ¥498.00 | -0.80% | ¥503.00 | ¥503.00 | ¥498.00 | 3.00K |
| 2026-08-26 | ¥502.00 | +0.60% | ¥499.00 | ¥502.00 | ¥498.00 | 2.40K |
| 2026-08-25 | ¥499.00 | +0.40% | ¥497.00 | ¥499.00 | ¥497.00 | 900 |
| 2026-08-24 | ¥497.00 | 0.00% | ¥497.00 | ¥499.00 | ¥497.00 | 1.70K |
| 2026-08-21 | ¥497.00 | +0.40% | ¥497.00 | ¥497.00 | ¥496.00 | 1.20K |
| 2026-08-20 | ¥495.00 | +1.02% | ¥490.00 | ¥496.00 | ¥490.00 | 2.60K |
| 2026-08-19 | ¥490.00 | -2.39% | ¥500.00 | ¥500.00 | ¥487.00 | 12.40K |
| 2026-08-18 | ¥502.00 | 0.00% | ¥502.00 | ¥502.00 | ¥500.00 | 2.10K |
| 2026-08-17 | ¥502.00 | +0.20% | ¥502.00 | ¥502.00 | ¥499.00 | 3.00K |
| 2026-08-14 | ¥501.00 | 0.00% | ¥501.00 | ¥504.00 | ¥501.00 | 1.60K |
| 2026-08-13 | ¥501.00 | 0.00% | ¥501.00 | ¥502.00 | ¥501.00 | 2.50K |
| 2026-08-12 | ¥501.00 | +0.20% | ¥500.00 | ¥502.00 | ¥500.00 | 1.40K |
| 2026-08-10 | ¥500.00 | -0.20% | ¥501.00 | ¥501.00 | ¥500.00 | 1.10K |
| 2026-08-07 | ¥501.00 | -0.20% | ¥501.00 | ¥501.00 | ¥500.00 | 1.00K |
| 2026-08-06 | ¥502.00 | +0.40% | ¥501.00 | ¥503.00 | ¥501.00 | 1.00K |
| 2026-08-05 | ¥500.00 | 0.00% | ¥500.00 | ¥502.00 | ¥500.00 | 700 |
| 2026-08-04 | ¥500.00 | 0.00% | ¥501.00 | ¥502.00 | ¥500.00 | 300 |
| 2026-08-03 | ¥500.00 | -0.20% | ¥500.00 | ¥501.00 | ¥500.00 | 1.00K |
| 2026-07-31 | ¥501.00 | -0.20% | ¥502.00 | ¥502.00 | ¥501.00 | 1.10K |
| 2026-07-30 | ¥502.00 | 0.00% | ¥502.00 | ¥502.00 | ¥501.00 | 700 |
| 2026-07-29 | ¥502.00 | +0.40% | ¥500.00 | ¥504.00 | ¥500.00 | 2.30K |
| 2026-07-28 | ¥500.00 | -0.79% | ¥504.00 | ¥504.00 | ¥500.00 | 3.20K |
| 2026-07-27 | ¥504.00 | +0.20% | ¥502.00 | ¥507.00 | ¥502.00 | 3.00K |
| 2026-07-24 | ¥503.00 | 0.00% | ¥504.00 | ¥504.00 | ¥501.00 | 1.10K |
| 2026-07-23 | ¥503.00 | +0.20% | ¥502.00 | ¥503.00 | ¥501.00 | 1.00K |
| 2026-07-22 | ¥502.00 | +0.40% | ¥500.00 | ¥507.00 | ¥500.00 | 2.00K |
| 2026-07-21 | ¥500.00 | 0.00% | ¥500.00 | ¥501.00 | ¥500.00 | 1.00K |
| 2026-07-17 | ¥500.00 | -0.79% | ¥504.00 | ¥504.00 | ¥500.00 | 1.10K |
| 2026-07-16 | ¥504.00 | +0.80% | ¥500.00 | ¥508.00 | ¥500.00 | 2.90K |
| 2026-07-15 | ¥500.00 | +0.40% | ¥499.00 | ¥500.00 | ¥498.00 | 1.00K |
| 2026-07-14 | ¥498.00 | +0.20% | ¥498.00 | ¥500.00 | ¥498.00 | 1.40K |
| 2026-07-13 | ¥497.00 | 0.00% | ¥500.00 | ¥500.00 | ¥497.00 | 1.00K |
| 2026-07-10 | ¥497.00 | 0.00% | ¥500.00 | ¥500.00 | ¥497.00 | 700 |
| 2026-07-09 | ¥497.00 | -0.40% | ¥500.00 | ¥500.00 | ¥496.00 | 800 |
| 2026-07-08 | ¥499.00 | -0.40% | ¥493.00 | ¥499.00 | ¥493.00 | 4.20K |
| 2026-07-07 | ¥501.00 | -3.28% | ¥490.00 | ¥503.00 | ¥488.00 | 26.70K |
| 2026-07-06 | ¥518.00 | +4.86% | ¥500.00 | ¥534.00 | ¥497.00 | 59.70K |
| 2026-07-03 | ¥494.00 | -0.80% | ¥499.00 | ¥505.00 | ¥492.00 | 10.30K |
| 2026-07-02 | ¥498.00 | +0.20% | ¥497.00 | ¥498.00 | ¥495.00 | 1.90K |
| 2026-07-01 | ¥497.00 | 0.00% | ¥496.00 | ¥497.00 | ¥495.00 | 1.60K |
| 2026-06-30 | ¥497.00 | +0.61% | ¥497.00 | ¥497.00 | ¥495.00 | 800 |
| 2026-06-29 | ¥494.00 | +0.20% | ¥494.00 | ¥496.00 | ¥494.00 | 1.40K |
| 2026-06-26 | ¥493.00 | -0.80% | ¥497.00 | ¥497.00 | ¥493.00 | 800 |
| 2026-06-25 | ¥497.00 | 0.00% | ¥496.00 | ¥497.00 | ¥496.00 | 300 |
| 2026-06-24 | ¥497.00 | +0.40% | ¥493.00 | ¥497.00 | ¥493.00 | 200 |
| 2026-06-23 | ¥495.00 | 0.00% | ¥497.00 | ¥497.00 | ¥495.00 | 800 |
| 2026-06-22 | ¥495.00 | 0.00% | ¥493.00 | ¥499.00 | ¥493.00 | 2.70K |
| 2026-06-19 | ¥495.00 | +0.41% | ¥492.00 | ¥496.00 | ¥492.00 | 1.10K |
| 2026-06-18 | ¥493.00 | -1.00% | ¥498.00 | ¥498.00 | ¥490.00 | 2.50K |
| 2026-06-17 | ¥498.00 | -0.40% | ¥503.00 | ¥503.00 | ¥498.00 | 700 |
| 2026-06-16 | ¥500.00 | +0.81% | ¥496.00 | ¥505.00 | ¥496.00 | 4.30K |
| 2026-06-15 | ¥496.00 | +0.61% | ¥493.00 | ¥496.00 | ¥493.00 | 1.40K |
| 2026-06-12 | ¥493.00 | +0.41% | ¥491.00 | ¥493.00 | ¥491.00 | 800 |
| 2026-06-11 | ¥491.00 | -0.41% | ¥492.00 | ¥493.00 | ¥490.00 | 700 |
| 2026-06-10 | ¥493.00 | 0.00% | ¥493.00 | ¥495.00 | ¥490.00 | 3.80K |
| 2026-06-09 | ¥493.00 | 0.00% | ¥495.00 | ¥495.00 | ¥493.00 | 400 |
| 2026-06-08 | ¥493.00 | 0.00% | ¥493.00 | ¥495.00 | ¥493.00 | 1.00K |
| 2026-06-05 | ¥493.00 | -0.40% | ¥493.00 | ¥493.00 | ¥493.00 | 1.30K |
| 2026-06-04 | ¥495.00 | -0.40% | ¥495.00 | ¥497.00 | ¥495.00 | 600 |
| 2026-06-03 | ¥497.00 | +0.40% | ¥494.00 | ¥497.00 | ¥494.00 | 1.50K |
| 2026-06-02 | ¥495.00 | -0.40% | ¥495.00 | ¥496.00 | ¥495.00 | 1.30K |
| 2026-06-01 | ¥497.00 | +0.20% | ¥500.00 | ¥500.00 | ¥496.00 | 800 |
| 2026-05-29 | ¥496.00 | 0.00% | ¥496.00 | ¥499.00 | ¥496.00 | 1.50K |
| 2026-05-28 | ¥496.00 | +0.20% | ¥495.00 | ¥496.00 | ¥495.00 | 200 |
| 2026-05-27 | ¥495.00 | -0.80% | ¥494.00 | ¥500.00 | ¥493.00 | 2.70K |
| 2026-05-26 | ¥499.00 | +0.81% | ¥494.00 | ¥500.00 | ¥492.00 | 2.60K |
| 2026-05-25 | ¥495.00 | -1.00% | ¥500.00 | ¥500.00 | ¥495.00 | 2.40K |