Kyowa Leather Cloth Co., Ltd. 3553
TSE · Japan · Producer Manufacturing
¥884.00-9.00 (-1.01%)
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 | ¥884.00 | -1.01% | ¥889.00 | ¥889.00 | ¥881.00 | 9.90K |
| 2026-10-01 | ¥893.00 | +0.22% | ¥889.00 | ¥893.00 | ¥883.00 | 34.90K |
| 2026-09-30 | ¥891.00 | +0.91% | ¥886.00 | ¥894.00 | ¥883.00 | 33.10K |
| 2026-09-29 | ¥883.00 | -3.81% | ¥893.00 | ¥900.00 | ¥883.00 | 36.90K |
| 2026-09-28 | ¥918.00 | -0.97% | ¥927.00 | ¥935.00 | ¥918.00 | 56.80K |
| 2026-09-25 | ¥927.00 | -0.11% | ¥935.00 | ¥935.00 | ¥926.00 | 30.30K |
| 2026-09-24 | ¥928.00 | -0.75% | ¥939.00 | ¥939.00 | ¥927.00 | 42.50K |
| 2026-09-18 | ¥935.00 | -0.43% | ¥939.00 | ¥939.00 | ¥930.00 | 19.50K |
| 2026-09-17 | ¥939.00 | +0.86% | ¥931.00 | ¥939.00 | ¥931.00 | 29.70K |
| 2026-09-16 | ¥931.00 | +0.32% | ¥928.00 | ¥933.00 | ¥925.00 | 14.80K |
| 2026-09-15 | ¥928.00 | +0.43% | ¥924.00 | ¥932.00 | ¥921.00 | 20.30K |
| 2026-09-14 | ¥924.00 | +0.98% | ¥917.00 | ¥924.00 | ¥915.00 | 21.60K |
| 2026-09-11 | ¥915.00 | -0.54% | ¥915.00 | ¥920.00 | ¥905.00 | 33.80K |
| 2026-09-10 | ¥920.00 | -0.97% | ¥924.00 | ¥925.00 | ¥917.00 | 25.70K |
| 2026-09-09 | ¥929.00 | 0.00% | ¥922.00 | ¥937.00 | ¥921.00 | 52.60K |
| 2026-09-08 | ¥929.00 | -0.64% | ¥932.00 | ¥934.00 | ¥923.00 | 74.00K |
| 2026-09-07 | ¥935.00 | +1.41% | ¥927.00 | ¥938.00 | ¥915.00 | 85.90K |
| 2026-09-04 | ¥922.00 | -0.22% | ¥922.00 | ¥925.00 | ¥916.00 | 34.10K |
| 2026-09-03 | ¥924.00 | -0.22% | ¥926.00 | ¥927.00 | ¥921.00 | 28.50K |
| 2026-09-02 | ¥926.00 | -1.07% | ¥935.00 | ¥935.00 | ¥920.00 | 50.20K |
| 2026-09-01 | ¥936.00 | +0.11% | ¥938.00 | ¥939.00 | ¥930.00 | 24.50K |
| 2026-08-31 | ¥935.00 | +0.11% | ¥933.00 | ¥938.00 | ¥923.00 | 28.80K |
| 2026-08-28 | ¥934.00 | -0.43% | ¥940.00 | ¥940.00 | ¥931.00 | 22.60K |
| 2026-08-27 | ¥938.00 | +0.32% | ¥938.00 | ¥939.00 | ¥931.00 | 20.40K |
| 2026-08-26 | ¥935.00 | +0.43% | ¥931.00 | ¥938.00 | ¥926.00 | 26.30K |
| 2026-08-25 | ¥931.00 | -0.11% | ¥927.00 | ¥932.00 | ¥923.00 | 25.90K |
| 2026-08-24 | ¥932.00 | +0.76% | ¥930.00 | ¥935.00 | ¥923.00 | 32.20K |
| 2026-08-21 | ¥925.00 | +1.65% | ¥908.00 | ¥925.00 | ¥907.00 | 29.50K |
| 2026-08-20 | ¥910.00 | +1.22% | ¥900.00 | ¥911.00 | ¥899.00 | 47.80K |
| 2026-08-19 | ¥899.00 | -2.92% | ¥924.00 | ¥924.00 | ¥897.00 | 93.50K |
| 2026-08-18 | ¥926.00 | -0.54% | ¥939.00 | ¥939.00 | ¥926.00 | 25.80K |
| 2026-08-17 | ¥931.00 | -0.21% | ¥935.00 | ¥937.00 | ¥923.00 | 35.40K |
| 2026-08-14 | ¥933.00 | +0.97% | ¥923.00 | ¥952.00 | ¥922.00 | 49.70K |
| 2026-08-13 | ¥924.00 | -0.22% | ¥924.00 | ¥927.00 | ¥919.00 | 30.80K |
| 2026-08-12 | ¥926.00 | 0.00% | ¥930.00 | ¥930.00 | ¥921.00 | 18.40K |
| 2026-08-10 | ¥926.00 | +1.20% | ¥915.00 | ¥929.00 | ¥913.00 | 31.40K |
| 2026-08-07 | ¥915.00 | +0.99% | ¥915.00 | ¥917.00 | ¥899.00 | 46.10K |
| 2026-08-06 | ¥906.00 | +0.22% | ¥904.00 | ¥918.00 | ¥904.00 | 28.50K |
| 2026-08-05 | ¥904.00 | +0.22% | ¥905.00 | ¥912.00 | ¥903.00 | 19.90K |
| 2026-08-04 | ¥902.00 | +0.33% | ¥904.00 | ¥906.00 | ¥897.00 | 27.50K |
| 2026-08-03 | ¥899.00 | +0.11% | ¥905.00 | ¥905.00 | ¥890.00 | 40.10K |
| 2026-07-31 | ¥898.00 | +1.13% | ¥895.00 | ¥908.00 | ¥889.00 | 50.20K |
| 2026-07-30 | ¥888.00 | +0.79% | ¥882.00 | ¥890.00 | ¥875.00 | 52.60K |
| 2026-07-29 | ¥881.00 | -0.79% | ¥890.00 | ¥890.00 | ¥880.00 | 60.50K |
| 2026-07-28 | ¥888.00 | +0.34% | ¥892.00 | ¥892.00 | ¥881.00 | 30.40K |
| 2026-07-27 | ¥885.00 | -0.23% | ¥890.00 | ¥895.00 | ¥885.00 | 27.60K |
| 2026-07-24 | ¥887.00 | -1.88% | ¥896.00 | ¥896.00 | ¥875.00 | 78.60K |
| 2026-07-23 | ¥904.00 | +1.12% | ¥896.00 | ¥904.00 | ¥892.00 | 21.10K |
| 2026-07-22 | ¥894.00 | +0.68% | ¥892.00 | ¥896.00 | ¥887.00 | 31.40K |
| 2026-07-21 | ¥888.00 | +1.49% | ¥885.00 | ¥892.00 | ¥885.00 | 25.60K |
| 2026-07-17 | ¥875.00 | -1.46% | ¥888.00 | ¥890.00 | ¥871.00 | 46.20K |
| 2026-07-16 | ¥888.00 | -0.56% | ¥893.00 | ¥894.00 | ¥888.00 | 20.70K |
| 2026-07-15 | ¥893.00 | +1.36% | ¥890.00 | ¥893.00 | ¥878.00 | 41.20K |
| 2026-07-14 | ¥881.00 | +1.03% | ¥879.00 | ¥882.00 | ¥873.00 | 18.80K |
| 2026-07-13 | ¥872.00 | -0.34% | ¥880.00 | ¥886.00 | ¥868.00 | 37.60K |
| 2026-07-10 | ¥875.00 | +0.23% | ¥872.00 | ¥883.00 | ¥872.00 | 25.80K |
| 2026-07-09 | ¥873.00 | +0.69% | ¥871.00 | ¥876.00 | ¥865.00 | 22.90K |
| 2026-07-08 | ¥867.00 | -1.59% | ¥880.00 | ¥880.00 | ¥866.00 | 32.50K |
| 2026-07-07 | ¥881.00 | -0.23% | ¥886.00 | ¥891.00 | ¥878.00 | 34.90K |
| 2026-07-06 | ¥883.00 | +1.26% | ¥872.00 | ¥885.00 | ¥872.00 | 35.10K |
| 2026-07-03 | ¥872.00 | +0.35% | ¥860.00 | ¥872.00 | ¥859.00 | 18.80K |
| 2026-07-02 | ¥869.00 | +0.46% | ¥865.00 | ¥872.00 | ¥863.00 | 22.40K |
| 2026-07-01 | ¥865.00 | 0.00% | ¥866.00 | ¥871.00 | ¥862.00 | 32.70K |
| 2026-06-30 | ¥865.00 | +0.58% | ¥862.00 | ¥866.00 | ¥852.00 | 15.10K |
| 2026-06-29 | ¥860.00 | +0.70% | ¥859.00 | ¥860.00 | ¥854.00 | 22.00K |
| 2026-06-26 | ¥854.00 | +1.30% | ¥843.00 | ¥854.00 | ¥839.00 | 18.20K |
| 2026-06-25 | ¥843.00 | +1.08% | ¥846.00 | ¥847.00 | ¥839.00 | 29.60K |
| 2026-06-24 | ¥834.00 | -0.48% | ¥835.00 | ¥841.00 | ¥833.00 | 50.80K |
| 2026-06-23 | ¥838.00 | -1.53% | ¥851.00 | ¥852.00 | ¥836.00 | 55.20K |
| 2026-06-22 | ¥851.00 | -2.63% | ¥864.00 | ¥869.00 | ¥850.00 | 38.60K |
| 2026-06-19 | ¥874.00 | +0.46% | ¥871.00 | ¥875.00 | ¥866.00 | 21.40K |
| 2026-06-18 | ¥870.00 | -0.23% | ¥871.00 | ¥877.00 | ¥864.00 | 22.50K |
| 2026-06-17 | ¥872.00 | +1.16% | ¥860.00 | ¥875.00 | ¥860.00 | 17.60K |
| 2026-06-16 | ¥862.00 | -1.03% | ¥871.00 | ¥871.00 | ¥858.00 | 14.50K |
| 2026-06-15 | ¥871.00 | +1.99% | ¥859.00 | ¥871.00 | ¥859.00 | 29.60K |
| 2026-06-12 | ¥854.00 | +1.79% | ¥850.00 | ¥859.00 | ¥850.00 | 18.30K |
| 2026-06-11 | ¥839.00 | -0.36% | ¥842.00 | ¥844.00 | ¥831.00 | 46.60K |
| 2026-06-10 | ¥842.00 | +0.12% | ¥845.00 | ¥846.00 | ¥838.00 | 28.10K |
| 2026-06-09 | ¥841.00 | -0.24% | ¥850.00 | ¥858.00 | ¥841.00 | 27.00K |
| 2026-06-08 | ¥843.00 | -2.20% | ¥847.00 | ¥850.00 | ¥837.00 | 76.80K |
| 2026-06-05 | ¥862.00 | +1.89% | ¥845.00 | ¥862.00 | ¥845.00 | 47.90K |
| 2026-06-04 | ¥846.00 | -0.70% | ¥852.00 | ¥852.00 | ¥843.00 | 44.00K |
| 2026-06-03 | ¥852.00 | +0.95% | ¥850.00 | ¥855.00 | ¥845.00 | 43.80K |
| 2026-06-02 | ¥844.00 | -2.31% | ¥861.00 | ¥861.00 | ¥840.00 | 86.60K |
| 2026-06-01 | ¥864.00 | -1.93% | ¥884.00 | ¥885.00 | ¥859.00 | 121.90K |
| 2026-05-29 | ¥881.00 | -0.11% | ¥889.00 | ¥890.00 | ¥879.00 | 26.10K |
| 2026-05-28 | ¥882.00 | -1.12% | ¥892.00 | ¥900.00 | ¥871.00 | 73.10K |
| 2026-05-27 | ¥892.00 | +0.45% | ¥890.00 | ¥897.00 | ¥887.00 | 29.60K |
| 2026-05-26 | ¥888.00 | +1.14% | ¥881.00 | ¥896.00 | ¥874.00 | 25.90K |
| 2026-05-25 | ¥878.00 | -0.23% | ¥889.00 | ¥889.00 | ¥873.00 | 30.00K |