Kyoshin Co., Ltd. 4735
TSE · Japan · Consumer Services
¥287.00+4.00 (+1.41%)
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 | ¥287.00 | +1.41% | ¥285.00 | ¥288.00 | ¥285.00 | 2.80K |
| 2026-10-01 | ¥283.00 | 0.00% | ¥290.00 | ¥290.00 | ¥283.00 | 3.50K |
| 2026-09-30 | ¥283.00 | +1.07% | ¥279.00 | ¥284.00 | ¥278.00 | 8.00K |
| 2026-09-29 | ¥280.00 | +0.36% | ¥279.00 | ¥280.00 | ¥277.00 | 10.30K |
| 2026-09-28 | ¥279.00 | -2.45% | ¥286.00 | ¥286.00 | ¥275.00 | 28.60K |
| 2026-09-25 | ¥286.00 | -0.69% | ¥288.00 | ¥289.00 | ¥284.00 | 9.50K |
| 2026-09-24 | ¥288.00 | -2.04% | ¥295.00 | ¥295.00 | ¥287.00 | 7.20K |
| 2026-09-18 | ¥294.00 | -0.68% | ¥296.00 | ¥296.00 | ¥291.00 | 4.90K |
| 2026-09-17 | ¥296.00 | -0.34% | ¥297.00 | ¥297.00 | ¥296.00 | 3.30K |
| 2026-09-16 | ¥297.00 | -0.67% | ¥299.00 | ¥299.00 | ¥295.00 | 7.40K |
| 2026-09-15 | ¥299.00 | -0.33% | ¥300.00 | ¥305.00 | ¥298.00 | 10.30K |
| 2026-09-14 | ¥300.00 | +0.33% | ¥298.00 | ¥306.00 | ¥297.00 | 9.10K |
| 2026-09-11 | ¥299.00 | -0.66% | ¥300.00 | ¥300.00 | ¥299.00 | 1.90K |
| 2026-09-10 | ¥301.00 | +0.67% | ¥300.00 | ¥304.00 | ¥298.00 | 5.40K |
| 2026-09-09 | ¥299.00 | 0.00% | ¥297.00 | ¥299.00 | ¥297.00 | 7.10K |
| 2026-09-08 | ¥299.00 | -0.66% | ¥300.00 | ¥300.00 | ¥297.00 | 6.10K |
| 2026-09-07 | ¥301.00 | +0.33% | ¥299.00 | ¥301.00 | ¥298.00 | 6.00K |
| 2026-09-04 | ¥300.00 | 0.00% | ¥300.00 | ¥300.00 | ¥299.00 | 1.40K |
| 2026-09-03 | ¥300.00 | -0.33% | ¥301.00 | ¥301.00 | ¥300.00 | 1.70K |
| 2026-09-02 | ¥301.00 | -0.33% | ¥300.00 | ¥301.00 | ¥300.00 | 1.90K |
| 2026-09-01 | ¥302.00 | 0.00% | ¥300.00 | ¥302.00 | ¥300.00 | 4.40K |
| 2026-08-31 | ¥302.00 | -0.33% | ¥301.00 | ¥302.00 | ¥300.00 | 2.70K |
| 2026-08-28 | ¥303.00 | -0.33% | ¥304.00 | ¥304.00 | ¥300.00 | 12.50K |
| 2026-08-27 | ¥304.00 | +0.33% | ¥304.00 | ¥304.00 | ¥304.00 | 800 |
| 2026-08-26 | ¥303.00 | 0.00% | ¥303.00 | ¥303.00 | ¥303.00 | 7.50K |
| 2026-08-25 | ¥303.00 | +0.33% | ¥304.00 | ¥304.00 | ¥302.00 | 1.10K |
| 2026-08-24 | ¥302.00 | +0.33% | ¥300.00 | ¥302.00 | ¥299.00 | 2.00K |
| 2026-08-21 | ¥301.00 | -1.31% | ¥305.00 | ¥305.00 | ¥300.00 | 3.80K |
| 2026-08-20 | ¥305.00 | +1.33% | ¥301.00 | ¥305.00 | ¥301.00 | 2.10K |
| 2026-08-19 | ¥301.00 | -1.63% | ¥306.00 | ¥309.00 | ¥299.00 | 5.50K |
| 2026-08-18 | ¥306.00 | +0.99% | ¥303.00 | ¥306.00 | ¥303.00 | 2.20K |
| 2026-08-17 | ¥303.00 | -0.33% | ¥304.00 | ¥304.00 | ¥303.00 | 2.10K |
| 2026-08-14 | ¥304.00 | +1.00% | ¥301.00 | ¥305.00 | ¥300.00 | 4.20K |
| 2026-08-13 | ¥301.00 | 0.00% | ¥301.00 | ¥301.00 | ¥300.00 | 2.50K |
| 2026-08-12 | ¥301.00 | -0.66% | ¥303.00 | ¥303.00 | ¥301.00 | 1.30K |
| 2026-08-10 | ¥303.00 | +0.66% | ¥301.00 | ¥303.00 | ¥300.00 | 1.90K |
| 2026-08-07 | ¥301.00 | -0.33% | ¥302.00 | ¥302.00 | ¥300.00 | 2.00K |
| 2026-08-06 | ¥302.00 | -1.63% | ¥307.00 | ¥307.00 | ¥301.00 | 2.10K |
| 2026-08-05 | ¥307.00 | 0.00% | ¥304.00 | ¥307.00 | ¥303.00 | 1.90K |
| 2026-08-04 | ¥307.00 | +1.99% | ¥303.00 | ¥307.00 | ¥301.00 | 2.20K |
| 2026-08-03 | ¥301.00 | -0.66% | ¥303.00 | ¥303.00 | ¥300.00 | 2.40K |
| 2026-07-31 | ¥303.00 | -0.98% | ¥305.00 | ¥306.00 | ¥301.00 | 4.70K |
| 2026-07-30 | ¥306.00 | +1.66% | ¥304.00 | ¥306.00 | ¥301.00 | 1.60K |
| 2026-07-29 | ¥301.00 | -1.31% | ¥305.00 | ¥305.00 | ¥300.00 | 2.10K |
| 2026-07-28 | ¥305.00 | +1.67% | ¥306.00 | ¥306.00 | ¥302.00 | 5.90K |
| 2026-07-27 | ¥300.00 | +1.01% | ¥300.00 | ¥306.00 | ¥297.00 | 23.60K |
| 2026-07-24 | ¥297.00 | -0.34% | ¥298.00 | ¥300.00 | ¥297.00 | 3.90K |
| 2026-07-23 | ¥298.00 | 0.00% | ¥300.00 | ¥300.00 | ¥298.00 | 1.00K |
| 2026-07-22 | ¥298.00 | 0.00% | ¥299.00 | ¥300.00 | ¥298.00 | 700 |
| 2026-07-21 | ¥298.00 | 0.00% | ¥298.00 | ¥300.00 | ¥298.00 | 1.30K |
| 2026-07-17 | ¥298.00 | -1.97% | ¥302.00 | ¥302.00 | ¥297.00 | 7.40K |
| 2026-07-16 | ¥304.00 | 0.00% | ¥304.00 | ¥305.00 | ¥304.00 | 4.10K |
| 2026-07-15 | ¥304.00 | +0.33% | ¥304.00 | ¥305.00 | ¥301.00 | 7.30K |
| 2026-07-14 | ¥303.00 | 0.00% | ¥300.00 | ¥303.00 | ¥300.00 | 15.20K |
| 2026-07-13 | ¥303.00 | -0.33% | ¥300.00 | ¥303.00 | ¥299.00 | 4.40K |
| 2026-07-10 | ¥304.00 | 0.00% | ¥303.00 | ¥306.00 | ¥297.00 | 16.30K |
| 2026-07-09 | ¥304.00 | 0.00% | ¥307.00 | ¥307.00 | ¥299.00 | 13.60K |
| 2026-07-08 | ¥304.00 | -10.06% | ¥305.00 | ¥315.00 | ¥295.00 | 83.00K |
| 2026-07-07 | ¥338.00 | +4.00% | ¥328.00 | ¥343.00 | ¥327.00 | 25.20K |
| 2026-07-06 | ¥325.00 | 0.00% | ¥325.00 | ¥325.00 | ¥325.00 | 1.90K |
| 2026-07-03 | ¥325.00 | -0.31% | ¥325.00 | ¥325.00 | ¥316.00 | 3.70K |
| 2026-07-02 | ¥326.00 | -0.61% | ¥313.00 | ¥326.00 | ¥313.00 | 7.60K |
| 2026-07-01 | ¥328.00 | -0.30% | ¥329.00 | ¥332.00 | ¥328.00 | 3.60K |
| 2026-06-30 | ¥329.00 | -0.30% | ¥322.00 | ¥329.00 | ¥322.00 | 2.40K |
| 2026-06-29 | ¥330.00 | +5.10% | ¥324.00 | ¥330.00 | ¥319.00 | 20.40K |
| 2026-06-26 | ¥314.00 | +1.29% | ¥310.00 | ¥315.00 | ¥310.00 | 2.40K |
| 2026-06-25 | ¥310.00 | +0.32% | ¥308.00 | ¥310.00 | ¥308.00 | 300 |
| 2026-06-24 | ¥309.00 | -0.64% | ¥310.00 | ¥310.00 | ¥309.00 | 1.20K |
| 2026-06-23 | ¥311.00 | 0.00% | ¥309.00 | ¥317.00 | ¥309.00 | 1.60K |
| 2026-06-22 | ¥311.00 | -0.96% | ¥315.00 | ¥317.00 | ¥304.00 | 4.90K |
| 2026-06-19 | ¥314.00 | -0.32% | ¥314.00 | ¥314.00 | ¥314.00 | 200 |
| 2026-06-18 | ¥315.00 | -1.25% | ¥317.00 | ¥320.00 | ¥315.00 | 1.50K |
| 2026-06-17 | ¥319.00 | +0.31% | ¥322.00 | ¥322.00 | ¥310.00 | 4.70K |
| 2026-06-16 | ¥318.00 | -0.93% | ¥323.00 | ¥323.00 | ¥318.00 | 2.40K |
| 2026-06-15 | ¥321.00 | +1.58% | ¥316.00 | ¥322.00 | ¥316.00 | 1.80K |
| 2026-06-12 | ¥316.00 | +0.96% | ¥313.00 | ¥317.00 | ¥312.00 | 1.50K |
| 2026-06-11 | ¥313.00 | +1.29% | ¥308.00 | ¥315.00 | ¥308.00 | 1.30K |
| 2026-06-10 | ¥309.00 | -0.32% | ¥306.00 | ¥312.00 | ¥305.00 | 4.40K |
| 2026-06-09 | ¥310.00 | -0.32% | ¥308.00 | ¥310.00 | ¥295.00 | 15.10K |
| 2026-06-08 | ¥311.00 | -1.89% | ¥312.00 | ¥312.00 | ¥309.00 | 4.90K |
| 2026-06-05 | ¥317.00 | +0.63% | ¥315.00 | ¥318.00 | ¥312.00 | 4.90K |
| 2026-06-04 | ¥315.00 | -0.94% | ¥322.00 | ¥325.00 | ¥315.00 | 2.30K |
| 2026-06-03 | ¥318.00 | -2.45% | ¥326.00 | ¥327.00 | ¥316.00 | 6.10K |
| 2026-06-02 | ¥326.00 | +1.56% | ¥330.00 | ¥330.00 | ¥323.00 | 10.00K |
| 2026-06-01 | ¥321.00 | +0.31% | ¥322.00 | ¥324.00 | ¥320.00 | 6.10K |
| 2026-05-29 | ¥320.00 | -0.31% | ¥320.00 | ¥320.00 | ¥319.00 | 1.00K |
| 2026-05-28 | ¥321.00 | 0.00% | ¥319.00 | ¥321.00 | ¥319.00 | 900 |
| 2026-05-27 | ¥321.00 | -0.62% | ¥323.00 | ¥323.00 | ¥319.00 | 1.80K |
| 2026-05-26 | ¥323.00 | 0.00% | ¥323.00 | ¥325.00 | ¥323.00 | 1.50K |
| 2026-05-25 | ¥323.00 | +0.94% | ¥320.00 | ¥324.00 | ¥320.00 | 800 |