KAITORI OKOKU CO., LTD. 3181
TSE · Japan · Retail Trade
¥1,067.00+8.00 (+0.76%)
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 | ¥1,067.00 | +0.76% | ¥1,065.00 | ¥1,074.00 | ¥1,060.00 | 2.10K |
| 2026-10-01 | ¥1,059.00 | 0.00% | ¥1,060.00 | ¥1,060.00 | ¥1,059.00 | 400 |
| 2026-09-30 | ¥1,059.00 | +0.76% | ¥1,051.00 | ¥1,059.00 | ¥1,051.00 | 1.60K |
| 2026-09-29 | ¥1,051.00 | -0.19% | ¥1,053.00 | ¥1,059.00 | ¥1,050.00 | 2.00K |
| 2026-09-28 | ¥1,053.00 | +0.19% | ¥1,060.00 | ¥1,060.00 | ¥1,051.00 | 3.70K |
| 2026-09-25 | ¥1,051.00 | -1.31% | ¥1,074.00 | ¥1,074.00 | ¥1,051.00 | 3.10K |
| 2026-09-24 | ¥1,065.00 | +0.57% | ¥1,060.00 | ¥1,066.00 | ¥1,052.00 | 17.20K |
| 2026-09-18 | ¥1,059.00 | -0.56% | ¥1,065.00 | ¥1,065.00 | ¥1,059.00 | 1.30K |
| 2026-09-17 | ¥1,065.00 | +1.24% | ¥1,043.00 | ¥1,065.00 | ¥1,037.00 | 3.30K |
| 2026-09-16 | ¥1,052.00 | -0.09% | ¥1,051.00 | ¥1,052.00 | ¥1,042.00 | 1.60K |
| 2026-09-15 | ¥1,053.00 | +0.38% | ¥1,056.00 | ¥1,056.00 | ¥1,037.00 | 2.80K |
| 2026-09-14 | ¥1,049.00 | +2.04% | ¥1,028.00 | ¥1,049.00 | ¥1,027.00 | 2.90K |
| 2026-09-11 | ¥1,028.00 | -0.48% | ¥1,050.00 | ¥1,050.00 | ¥1,026.00 | 2.20K |
| 2026-09-10 | ¥1,033.00 | -1.24% | ¥1,030.00 | ¥1,043.00 | ¥1,030.00 | 2.80K |
| 2026-09-09 | ¥1,046.00 | -0.38% | ¥1,050.00 | ¥1,051.00 | ¥1,038.00 | 2.00K |
| 2026-09-08 | ¥1,050.00 | -1.50% | ¥1,060.00 | ¥1,066.00 | ¥1,050.00 | 2.70K |
| 2026-09-07 | ¥1,066.00 | +1.14% | ¥1,051.00 | ¥1,075.00 | ¥1,048.00 | 3.80K |
| 2026-09-04 | ¥1,054.00 | -0.28% | ¥1,054.00 | ¥1,055.00 | ¥1,054.00 | 1.40K |
| 2026-09-03 | ¥1,057.00 | +0.38% | ¥1,053.00 | ¥1,061.00 | ¥1,052.00 | 4.60K |
| 2026-09-02 | ¥1,053.00 | -2.23% | ¥1,074.00 | ¥1,074.00 | ¥1,053.00 | 4.70K |
| 2026-09-01 | ¥1,077.00 | -0.65% | ¥1,088.00 | ¥1,088.00 | ¥1,075.00 | 2.40K |
| 2026-08-31 | ¥1,084.00 | +0.74% | ¥1,070.00 | ¥1,085.00 | ¥1,070.00 | 3.70K |
| 2026-08-28 | ¥1,076.00 | -0.74% | ¥1,074.00 | ¥1,096.00 | ¥1,074.00 | 2.30K |
| 2026-08-27 | ¥1,084.00 | +0.65% | ¥1,080.00 | ¥1,088.00 | ¥1,080.00 | 1.80K |
| 2026-08-26 | ¥1,077.00 | -1.10% | ¥1,076.00 | ¥1,085.00 | ¥1,076.00 | 1.00K |
| 2026-08-25 | ¥1,089.00 | +0.93% | ¥1,074.00 | ¥1,089.00 | ¥1,072.00 | 2.80K |
| 2026-08-24 | ¥1,079.00 | +0.94% | ¥1,070.00 | ¥1,080.00 | ¥1,070.00 | 1.80K |
| 2026-08-21 | ¥1,069.00 | -1.29% | ¥1,083.00 | ¥1,083.00 | ¥1,068.00 | 5.30K |
| 2026-08-20 | ¥1,083.00 | +1.03% | ¥1,071.00 | ¥1,083.00 | ¥1,065.00 | 6.00K |
| 2026-08-19 | ¥1,072.00 | -0.74% | ¥1,080.00 | ¥1,080.00 | ¥1,072.00 | 1.70K |
| 2026-08-18 | ¥1,080.00 | +0.09% | ¥1,090.00 | ¥1,090.00 | ¥1,080.00 | 1.30K |
| 2026-08-17 | ¥1,079.00 | -0.92% | ¥1,089.00 | ¥1,089.00 | ¥1,079.00 | 4.70K |
| 2026-08-14 | ¥1,089.00 | +1.02% | ¥1,089.00 | ¥1,089.00 | ¥1,074.00 | 2.20K |
| 2026-08-13 | ¥1,078.00 | -1.19% | ¥1,082.00 | ¥1,082.00 | ¥1,072.00 | 7.40K |
| 2026-08-12 | ¥1,091.00 | +1.49% | ¥1,067.00 | ¥1,091.00 | ¥1,067.00 | 6.60K |
| 2026-08-10 | ¥1,075.00 | -0.46% | ¥1,097.00 | ¥1,097.00 | ¥1,075.00 | 5.80K |
| 2026-08-07 | ¥1,080.00 | +0.47% | ¥1,077.00 | ¥1,090.00 | ¥1,077.00 | 7.10K |
| 2026-08-06 | ¥1,075.00 | -4.02% | ¥1,119.00 | ¥1,119.00 | ¥1,072.00 | 12.30K |
| 2026-08-05 | ¥1,120.00 | +3.90% | ¥1,078.00 | ¥1,120.00 | ¥1,063.00 | 11.70K |
| 2026-08-04 | ¥1,078.00 | +1.60% | ¥1,060.00 | ¥1,078.00 | ¥1,054.00 | 4.60K |
| 2026-08-03 | ¥1,061.00 | -0.56% | ¥1,061.00 | ¥1,070.00 | ¥1,047.00 | 5.10K |
| 2026-07-31 | ¥1,067.00 | +2.60% | ¥1,061.00 | ¥1,084.00 | ¥1,042.00 | 15.70K |
| 2026-07-30 | ¥1,040.00 | +0.29% | ¥1,040.00 | ¥1,057.00 | ¥1,040.00 | 4.40K |
| 2026-07-29 | ¥1,037.00 | -1.71% | ¥1,057.00 | ¥1,057.00 | ¥1,031.00 | 5.80K |
| 2026-07-28 | ¥1,055.00 | -2.85% | ¥1,060.00 | ¥1,070.00 | ¥1,052.00 | 7.80K |
| 2026-07-27 | ¥1,086.00 | +3.13% | ¥1,077.00 | ¥1,086.00 | ¥1,054.00 | 2.80K |
| 2026-07-24 | ¥1,053.00 | -1.86% | ¥1,056.00 | ¥1,073.00 | ¥1,051.00 | 5.40K |
| 2026-07-23 | ¥1,073.00 | -1.20% | ¥1,096.00 | ¥1,096.00 | ¥1,072.00 | 8.90K |
| 2026-07-22 | ¥1,086.00 | +0.37% | ¥1,100.00 | ¥1,100.00 | ¥1,075.00 | 23.30K |
| 2026-07-21 | ¥1,082.00 | +4.24% | ¥1,045.00 | ¥1,094.00 | ¥1,045.00 | 18.30K |
| 2026-07-17 | ¥1,038.00 | -0.38% | ¥1,039.00 | ¥1,052.00 | ¥1,028.00 | 19.60K |
| 2026-07-16 | ¥1,042.00 | +5.36% | ¥999.00 | ¥1,049.00 | ¥999.00 | 22.40K |
| 2026-07-15 | ¥989.00 | -1.49% | ¥1,008.00 | ¥1,022.00 | ¥985.00 | 32.30K |
| 2026-07-14 | ¥1,004.00 | -0.99% | ¥1,014.00 | ¥1,089.00 | ¥999.00 | 139.60K |
| 2026-07-13 | ¥1,014.00 | +1.50% | ¥1,014.00 | ¥1,034.00 | ¥1,008.00 | 13.60K |
| 2026-07-10 | ¥999.00 | +1.32% | ¥994.00 | ¥1,000.00 | ¥992.00 | 3.80K |
| 2026-07-09 | ¥986.00 | +0.61% | ¥995.00 | ¥995.00 | ¥984.00 | 4.30K |
| 2026-07-08 | ¥980.00 | +0.10% | ¥979.00 | ¥983.00 | ¥979.00 | 2.70K |
| 2026-07-07 | ¥979.00 | -1.61% | ¥985.00 | ¥990.00 | ¥972.00 | 9.90K |
| 2026-07-06 | ¥995.00 | +0.61% | ¥994.00 | ¥1,004.00 | ¥991.00 | 8.50K |
| 2026-07-03 | ¥989.00 | +1.96% | ¥975.00 | ¥989.00 | ¥971.00 | 7.60K |
| 2026-07-02 | ¥970.00 | +0.31% | ¥973.00 | ¥975.00 | ¥970.00 | 2.90K |
| 2026-07-01 | ¥967.00 | +1.26% | ¥963.00 | ¥967.00 | ¥961.00 | 800 |
| 2026-06-30 | ¥955.00 | -1.14% | ¥967.00 | ¥967.00 | ¥955.00 | 2.30K |
| 2026-06-29 | ¥966.00 | +1.68% | ¥950.00 | ¥966.00 | ¥950.00 | 3.60K |
| 2026-06-26 | ¥950.00 | -0.94% | ¥959.00 | ¥959.00 | ¥950.00 | 2.80K |
| 2026-06-25 | ¥959.00 | +0.95% | ¥952.00 | ¥959.00 | ¥945.00 | 4.40K |
| 2026-06-24 | ¥950.00 | -0.11% | ¥950.00 | ¥952.00 | ¥950.00 | 800 |
| 2026-06-23 | ¥951.00 | 0.00% | ¥951.00 | ¥951.00 | ¥950.00 | 3.70K |
| 2026-06-22 | ¥951.00 | -1.76% | ¥953.00 | ¥967.00 | ¥951.00 | 5.80K |
| 2026-06-19 | ¥968.00 | +1.89% | ¥950.00 | ¥968.00 | ¥943.00 | 4.20K |
| 2026-06-18 | ¥950.00 | -1.04% | ¥954.00 | ¥954.00 | ¥950.00 | 2.90K |
| 2026-06-17 | ¥960.00 | +1.05% | ¥950.00 | ¥960.00 | ¥941.00 | 3.90K |
| 2026-06-16 | ¥950.00 | 0.00% | ¥958.00 | ¥958.00 | ¥950.00 | 1.30K |
| 2026-06-15 | ¥950.00 | -0.11% | ¥959.00 | ¥959.00 | ¥950.00 | 4.10K |
| 2026-06-12 | ¥951.00 | +0.96% | ¥953.00 | ¥955.00 | ¥946.00 | 3.70K |
| 2026-06-11 | ¥942.00 | -1.05% | ¥953.00 | ¥953.00 | ¥940.00 | 11.50K |
| 2026-06-10 | ¥952.00 | -0.52% | ¥959.00 | ¥975.00 | ¥952.00 | 9.40K |
| 2026-06-09 | ¥957.00 | +0.53% | ¥957.00 | ¥963.00 | ¥957.00 | 900 |
| 2026-06-08 | ¥952.00 | -0.21% | ¥954.00 | ¥965.00 | ¥950.00 | 9.30K |
| 2026-06-05 | ¥954.00 | +0.21% | ¥952.00 | ¥974.00 | ¥950.00 | 3.40K |
| 2026-06-04 | ¥952.00 | -0.94% | ¥952.00 | ¥953.00 | ¥951.00 | 7.70K |
| 2026-06-03 | ¥961.00 | +0.42% | ¥956.00 | ¥961.00 | ¥952.00 | 2.60K |
| 2026-06-02 | ¥957.00 | -0.42% | ¥960.00 | ¥962.00 | ¥952.00 | 7.70K |
| 2026-06-01 | ¥961.00 | -1.33% | ¥966.00 | ¥974.00 | ¥958.00 | 6.10K |
| 2026-05-29 | ¥974.00 | +1.46% | ¥960.00 | ¥974.00 | ¥960.00 | 9.30K |
| 2026-05-28 | ¥960.00 | -0.41% | ¥961.00 | ¥961.00 | ¥955.00 | 6.40K |
| 2026-05-27 | ¥964.00 | +0.31% | ¥961.00 | ¥966.00 | ¥961.00 | 3.90K |
| 2026-05-26 | ¥961.00 | +0.10% | ¥961.00 | ¥968.00 | ¥960.00 | 3.80K |
| 2026-05-25 | ¥960.00 | -1.03% | ¥962.00 | ¥965.00 | ¥954.00 | 7.90K |