Kyodo Public Relations Co., Ltd. 2436
TSE · Japan · Commercial Services
¥585.00-3.00 (-0.51%)
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 | ¥584.00 | -0.68% | ¥591.00 | ¥591.00 | ¥582.00 | 6.60K |
| 2026-10-01 | ¥588.00 | -0.51% | ¥588.00 | ¥598.00 | ¥585.00 | 8.20K |
| 2026-09-30 | ¥591.00 | +0.51% | ¥588.00 | ¥595.00 | ¥581.00 | 12.50K |
| 2026-09-29 | ¥588.00 | -0.84% | ¥590.00 | ¥593.00 | ¥580.00 | 27.50K |
| 2026-09-28 | ¥593.00 | -0.50% | ¥591.00 | ¥597.00 | ¥584.00 | 22.50K |
| 2026-09-25 | ¥596.00 | -1.00% | ¥609.00 | ¥615.00 | ¥590.00 | 17.40K |
| 2026-09-24 | ¥602.00 | +1.69% | ¥602.00 | ¥611.00 | ¥592.00 | 52.20K |
| 2026-09-18 | ¥592.00 | +2.78% | ¥577.00 | ¥596.00 | ¥577.00 | 53.50K |
| 2026-09-17 | ¥576.00 | +2.13% | ¥565.00 | ¥576.00 | ¥565.00 | 16.30K |
| 2026-09-16 | ¥564.00 | +1.08% | ¥554.00 | ¥569.00 | ¥554.00 | 9.80K |
| 2026-09-15 | ¥558.00 | -1.24% | ¥562.00 | ¥567.00 | ¥558.00 | 18.90K |
| 2026-09-14 | ¥565.00 | +1.25% | ¥564.00 | ¥571.00 | ¥560.00 | 23.70K |
| 2026-09-11 | ¥558.00 | 0.00% | ¥555.00 | ¥562.00 | ¥542.00 | 55.30K |
| 2026-09-10 | ¥558.00 | -1.76% | ¥563.00 | ¥569.00 | ¥558.00 | 32.70K |
| 2026-09-09 | ¥568.00 | -4.05% | ¥587.00 | ¥593.00 | ¥565.00 | 55.60K |
| 2026-09-08 | ¥592.00 | -0.50% | ¥594.00 | ¥599.00 | ¥589.00 | 35.00K |
| 2026-09-07 | ¥595.00 | -0.17% | ¥606.00 | ¥606.00 | ¥587.00 | 41.40K |
| 2026-09-04 | ¥596.00 | +0.85% | ¥590.00 | ¥609.00 | ¥587.00 | 44.10K |
| 2026-09-03 | ¥591.00 | -3.75% | ¥617.00 | ¥617.00 | ¥590.00 | 57.30K |
| 2026-09-02 | ¥614.00 | -0.49% | ¥618.00 | ¥620.00 | ¥606.00 | 41.60K |
| 2026-09-01 | ¥617.00 | -1.91% | ¥629.00 | ¥632.00 | ¥617.00 | 43.90K |
| 2026-08-31 | ¥629.00 | +0.80% | ¥634.00 | ¥636.00 | ¥623.00 | 44.90K |
| 2026-08-28 | ¥624.00 | -2.95% | ¥642.00 | ¥644.00 | ¥604.00 | 170.60K |
| 2026-08-27 | ¥643.00 | +1.90% | ¥633.00 | ¥649.00 | ¥631.00 | 41.60K |
| 2026-08-26 | ¥631.00 | +0.16% | ¥628.00 | ¥637.00 | ¥628.00 | 21.60K |
| 2026-08-25 | ¥630.00 | -2.63% | ¥645.00 | ¥650.00 | ¥615.00 | 155.70K |
| 2026-08-24 | ¥647.00 | -0.31% | ¥656.00 | ¥666.00 | ¥645.00 | 92.40K |
| 2026-08-21 | ¥649.00 | +0.31% | ¥647.00 | ¥659.00 | ¥642.00 | 60.70K |
| 2026-08-20 | ¥647.00 | +1.73% | ¥644.00 | ¥668.00 | ¥642.00 | 44.90K |
| 2026-08-19 | ¥636.00 | -2.15% | ¥641.00 | ¥647.00 | ¥633.00 | 33.20K |
| 2026-08-18 | ¥650.00 | -0.91% | ¥658.00 | ¥658.00 | ¥640.00 | 40.20K |
| 2026-08-17 | ¥656.00 | +2.82% | ¥645.00 | ¥665.00 | ¥643.00 | 59.60K |
| 2026-08-14 | ¥638.00 | +3.57% | ¥646.00 | ¥669.00 | ¥632.00 | 68.60K |
| 2026-08-13 | ¥616.00 | -4.50% | ¥645.00 | ¥645.00 | ¥616.00 | 33.60K |
| 2026-08-12 | ¥645.00 | +0.94% | ¥659.00 | ¥660.00 | ¥636.00 | 29.20K |
| 2026-08-10 | ¥639.00 | +4.58% | ¥611.00 | ¥640.00 | ¥609.00 | 35.00K |
| 2026-08-07 | ¥611.00 | -0.81% | ¥626.00 | ¥628.00 | ¥610.00 | 16.40K |
| 2026-08-06 | ¥616.00 | +0.82% | ¥611.00 | ¥618.00 | ¥610.00 | 7.10K |
| 2026-08-05 | ¥611.00 | +0.16% | ¥610.00 | ¥616.00 | ¥607.00 | 11.50K |
| 2026-08-04 | ¥610.00 | -2.87% | ¥630.00 | ¥630.00 | ¥609.00 | 26.80K |
| 2026-08-03 | ¥628.00 | -1.26% | ¥646.00 | ¥659.00 | ¥611.00 | 36.40K |
| 2026-07-31 | ¥636.00 | +2.58% | ¥630.00 | ¥651.00 | ¥625.00 | 42.50K |
| 2026-07-30 | ¥620.00 | 0.00% | ¥626.00 | ¥634.00 | ¥617.00 | 24.70K |
| 2026-07-29 | ¥620.00 | +1.64% | ¥611.00 | ¥635.00 | ¥611.00 | 53.70K |
| 2026-07-28 | ¥610.00 | +2.01% | ¥598.00 | ¥611.00 | ¥598.00 | 9.40K |
| 2026-07-27 | ¥598.00 | +0.50% | ¥595.00 | ¥608.00 | ¥591.00 | 15.50K |
| 2026-07-24 | ¥595.00 | -1.16% | ¥597.00 | ¥597.00 | ¥587.00 | 12.10K |
| 2026-07-23 | ¥602.00 | +2.21% | ¥585.00 | ¥603.00 | ¥583.00 | 8.10K |
| 2026-07-22 | ¥589.00 | -1.34% | ¥592.00 | ¥599.00 | ¥586.00 | 18.00K |
| 2026-07-21 | ¥597.00 | -0.67% | ¥599.00 | ¥603.00 | ¥585.00 | 26.30K |
| 2026-07-17 | ¥601.00 | 0.00% | ¥598.00 | ¥608.00 | ¥585.00 | 28.80K |
| 2026-07-16 | ¥601.00 | -1.96% | ¥605.00 | ¥616.00 | ¥600.00 | 19.70K |
| 2026-07-15 | ¥613.00 | -1.76% | ¥629.00 | ¥637.00 | ¥605.00 | 44.00K |
| 2026-07-14 | ¥624.00 | +2.30% | ¥618.00 | ¥628.00 | ¥612.00 | 38.70K |
| 2026-07-13 | ¥610.00 | +0.16% | ¥619.00 | ¥631.00 | ¥608.00 | 20.10K |
| 2026-07-10 | ¥609.00 | -0.33% | ¥617.00 | ¥635.00 | ¥609.00 | 34.70K |
| 2026-07-09 | ¥611.00 | +1.50% | ¥599.00 | ¥622.00 | ¥582.00 | 86.90K |
| 2026-07-08 | ¥602.00 | +0.33% | ¥599.00 | ¥626.00 | ¥598.00 | 62.20K |
| 2026-07-07 | ¥600.00 | -3.69% | ¥623.00 | ¥637.00 | ¥590.00 | 86.90K |
| 2026-07-06 | ¥623.00 | +2.13% | ¥609.00 | ¥627.00 | ¥600.00 | 62.00K |
| 2026-07-03 | ¥610.00 | +4.27% | ¥590.00 | ¥610.00 | ¥557.00 | 98.90K |
| 2026-07-02 | ¥585.00 | +8.13% | ¥546.00 | ¥586.00 | ¥544.00 | 131.80K |
| 2026-07-01 | ¥541.00 | -0.55% | ¥544.00 | ¥545.00 | ¥524.00 | 45.20K |
| 2026-06-30 | ¥544.00 | +1.30% | ¥534.00 | ¥545.00 | ¥512.00 | 74.40K |
| 2026-06-29 | ¥537.00 | +3.47% | ¥499.00 | ¥540.00 | ¥498.00 | 42.40K |
| 2026-06-26 | ¥519.00 | -2.99% | ¥528.00 | ¥532.00 | ¥510.00 | 79.00K |
| 2026-06-25 | ¥535.00 | +4.39% | ¥521.50 | ¥550.50 | ¥513.00 | 96.20K |
| 2026-06-24 | ¥512.50 | -0.68% | ¥515.00 | ¥522.50 | ¥512.50 | 13.80K |
| 2026-06-23 | ¥516.00 | +0.98% | ¥518.00 | ¥524.50 | ¥513.50 | 35.60K |
| 2026-06-22 | ¥511.00 | -0.39% | ¥517.50 | ¥517.50 | ¥510.50 | 14.80K |
| 2026-06-19 | ¥513.00 | -0.87% | ¥517.50 | ¥519.50 | ¥512.00 | 13.40K |
| 2026-06-18 | ¥517.50 | +1.27% | ¥510.50 | ¥528.00 | ¥510.50 | 46.00K |
| 2026-06-17 | ¥511.00 | -0.97% | ¥512.00 | ¥517.50 | ¥511.00 | 10.20K |
| 2026-06-16 | ¥516.00 | +1.08% | ¥515.00 | ¥518.50 | ¥511.50 | 10.00K |
| 2026-06-15 | ¥510.50 | +0.59% | ¥508.50 | ¥520.00 | ¥508.50 | 22.80K |
| 2026-06-12 | ¥507.50 | 0.00% | ¥508.00 | ¥517.50 | ¥505.50 | 34.60K |
| 2026-06-11 | ¥507.50 | +0.79% | ¥504.00 | ¥519.00 | ¥497.50 | 52.40K |
| 2026-06-10 | ¥503.50 | -1.66% | ¥512.00 | ¥512.00 | ¥503.50 | 29.00K |
| 2026-06-09 | ¥512.00 | -0.78% | ¥516.00 | ¥516.50 | ¥511.50 | 9.80K |
| 2026-06-08 | ¥516.00 | -0.77% | ¥530.00 | ¥530.00 | ¥513.50 | 27.20K |
| 2026-06-05 | ¥520.00 | +1.17% | ¥512.00 | ¥525.00 | ¥512.00 | 21.40K |
| 2026-06-04 | ¥514.00 | -0.39% | ¥516.50 | ¥517.50 | ¥510.00 | 32.40K |
| 2026-06-03 | ¥516.00 | -1.34% | ¥523.00 | ¥523.50 | ¥515.00 | 33.00K |
| 2026-06-02 | ¥523.00 | +0.10% | ¥522.50 | ¥537.50 | ¥522.50 | 84.00K |
| 2026-06-01 | ¥522.50 | -0.67% | ¥529.00 | ¥532.50 | ¥522.50 | 38.80K |
| 2026-05-29 | ¥526.00 | -1.59% | ¥535.00 | ¥535.00 | ¥522.50 | 35.80K |
| 2026-05-28 | ¥534.50 | +4.80% | ¥515.50 | ¥547.50 | ¥511.50 | 69.80K |
| 2026-05-27 | ¥510.00 | -0.78% | ¥515.00 | ¥515.00 | ¥505.00 | 15.60K |
| 2026-05-26 | ¥514.00 | +0.69% | ¥507.50 | ¥514.00 | ¥507.50 | 13.00K |
| 2026-05-25 | ¥510.50 | +0.99% | ¥505.00 | ¥511.00 | ¥505.00 | 19.40K |