Kyoto Tool Co., Ltd. 5966
TSE · Japan · Consumer Durables
¥2,760.00-28.00 (-1.00%)
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 | ¥2,760.00 | -1.00% | ¥2,738.00 | ¥2,760.00 | ¥2,738.00 | 200 |
| 2026-10-01 | ¥2,788.00 | -1.76% | ¥2,788.00 | ¥2,788.00 | ¥2,788.00 | 100 |
| 2026-09-30 | ¥2,838.00 | 0.00% | ¥2,838.00 | ¥2,838.00 | ¥2,838.00 | 0 |
| 2026-09-29 | ¥2,838.00 | -0.42% | ¥2,760.00 | ¥2,849.00 | ¥2,760.00 | 700 |
| 2026-09-28 | ¥2,850.00 | +4.43% | ¥2,779.00 | ¥2,870.00 | ¥2,779.00 | 1.20K |
| 2026-09-25 | ¥2,729.00 | -4.91% | ¥2,820.00 | ¥2,820.00 | ¥2,729.00 | 800 |
| 2026-09-24 | ¥2,870.00 | +6.30% | ¥2,700.00 | ¥2,870.00 | ¥2,670.00 | 1.00K |
| 2026-09-18 | ¥2,700.00 | 0.00% | ¥2,700.00 | ¥2,705.00 | ¥2,700.00 | 700 |
| 2026-09-17 | ¥2,700.00 | 0.00% | ¥2,700.00 | ¥2,700.00 | ¥2,700.00 | 300 |
| 2026-09-16 | ¥2,700.00 | -0.18% | ¥2,656.00 | ¥2,700.00 | ¥2,656.00 | 600 |
| 2026-09-15 | ¥2,705.00 | +0.04% | ¥2,700.00 | ¥2,705.00 | ¥2,650.00 | 500 |
| 2026-09-14 | ¥2,704.00 | -0.04% | ¥2,655.00 | ¥2,704.00 | ¥2,655.00 | 3.20K |
| 2026-09-11 | ¥2,705.00 | 0.00% | ¥2,705.00 | ¥2,705.00 | ¥2,705.00 | 0 |
| 2026-09-10 | ¥2,705.00 | +0.19% | ¥2,700.00 | ¥2,705.00 | ¥2,700.00 | 300 |
| 2026-09-09 | ¥2,700.00 | 0.00% | ¥2,750.00 | ¥2,750.00 | ¥2,700.00 | 800 |
| 2026-09-08 | ¥2,700.00 | +2.27% | ¥2,647.00 | ¥2,700.00 | ¥2,647.00 | 1.50K |
| 2026-09-07 | ¥2,640.00 | +0.15% | ¥2,640.00 | ¥2,640.00 | ¥2,640.00 | 100 |
| 2026-09-04 | ¥2,636.00 | 0.00% | ¥2,636.00 | ¥2,636.00 | ¥2,636.00 | 100 |
| 2026-09-03 | ¥2,636.00 | +0.04% | ¥2,635.00 | ¥2,636.00 | ¥2,635.00 | 200 |
| 2026-09-02 | ¥2,635.00 | -0.94% | ¥2,685.00 | ¥2,685.00 | ¥2,635.00 | 400 |
| 2026-09-01 | ¥2,660.00 | 0.00% | ¥2,660.00 | ¥2,660.00 | ¥2,660.00 | 0 |
| 2026-08-31 | ¥2,660.00 | 0.00% | ¥2,660.00 | ¥2,660.00 | ¥2,660.00 | 0 |
| 2026-08-28 | ¥2,660.00 | 0.00% | ¥2,660.00 | ¥2,660.00 | ¥2,660.00 | 100 |
| 2026-08-27 | ¥2,660.00 | 0.00% | ¥2,660.00 | ¥2,660.00 | ¥2,660.00 | 0 |
| 2026-08-26 | ¥2,660.00 | 0.00% | ¥2,660.00 | ¥2,660.00 | ¥2,660.00 | 300 |
| 2026-08-25 | ¥2,660.00 | +3.70% | ¥2,585.00 | ¥2,660.00 | ¥2,585.00 | 1.20K |
| 2026-08-24 | ¥2,565.00 | 0.00% | ¥2,565.00 | ¥2,565.00 | ¥2,565.00 | 0 |
| 2026-08-21 | ¥2,565.00 | +0.94% | ¥2,565.00 | ¥2,565.00 | ¥2,565.00 | 100 |
| 2026-08-20 | ¥2,541.00 | 0.00% | ¥2,541.00 | ¥2,541.00 | ¥2,541.00 | 0 |
| 2026-08-19 | ¥2,541.00 | -2.46% | ¥2,555.00 | ¥2,555.00 | ¥2,541.00 | 600 |
| 2026-08-18 | ¥2,605.00 | 0.00% | ¥2,605.00 | ¥2,605.00 | ¥2,605.00 | 0 |
| 2026-08-17 | ¥2,605.00 | -0.57% | ¥2,602.00 | ¥2,618.00 | ¥2,602.00 | 600 |
| 2026-08-14 | ¥2,620.00 | -0.76% | ¥2,620.00 | ¥2,620.00 | ¥2,620.00 | 300 |
| 2026-08-13 | ¥2,640.00 | -1.86% | ¥2,640.00 | ¥2,640.00 | ¥2,640.00 | 300 |
| 2026-08-12 | ¥2,690.00 | +0.52% | ¥2,676.00 | ¥2,690.00 | ¥2,676.00 | 700 |
| 2026-08-10 | ¥2,676.00 | +1.02% | ¥2,649.00 | ¥2,676.00 | ¥2,599.00 | 2.00K |
| 2026-08-07 | ¥2,649.00 | +5.88% | ¥2,502.00 | ¥2,649.00 | ¥2,502.00 | 300 |
| 2026-08-06 | ¥2,502.00 | +0.04% | ¥2,502.00 | ¥2,502.00 | ¥2,502.00 | 100 |
| 2026-08-05 | ¥2,501.00 | -0.52% | ¥2,502.00 | ¥2,502.00 | ¥2,501.00 | 200 |
| 2026-08-04 | ¥2,514.00 | +0.16% | ¥2,503.00 | ¥2,514.00 | ¥2,503.00 | 300 |
| 2026-08-03 | ¥2,510.00 | 0.00% | ¥2,510.00 | ¥2,510.00 | ¥2,510.00 | 100 |
| 2026-07-31 | ¥2,510.00 | -0.71% | ¥2,516.00 | ¥2,516.00 | ¥2,510.00 | 300 |
| 2026-07-30 | ¥2,528.00 | -1.94% | ¥2,528.00 | ¥2,528.00 | ¥2,528.00 | 200 |
| 2026-07-29 | ¥2,578.00 | -1.49% | ¥2,581.00 | ¥2,581.00 | ¥2,578.00 | 300 |
| 2026-07-28 | ¥2,617.00 | 0.00% | ¥2,617.00 | ¥2,617.00 | ¥2,617.00 | 0 |
| 2026-07-27 | ¥2,617.00 | +0.62% | ¥2,567.00 | ¥2,617.00 | ¥2,567.00 | 700 |
| 2026-07-24 | ¥2,601.00 | +0.23% | ¥2,601.00 | ¥2,601.00 | ¥2,601.00 | 300 |
| 2026-07-23 | ¥2,595.00 | -0.69% | ¥2,595.00 | ¥2,595.00 | ¥2,595.00 | 200 |
| 2026-07-22 | ¥2,613.00 | -0.80% | ¥2,613.00 | ¥2,613.00 | ¥2,594.00 | 400 |
| 2026-07-21 | ¥2,634.00 | +1.35% | ¥2,590.00 | ¥2,634.00 | ¥2,590.00 | 400 |
| 2026-07-17 | ¥2,599.00 | +0.74% | ¥2,580.00 | ¥2,599.00 | ¥2,580.00 | 500 |
| 2026-07-16 | ¥2,580.00 | +0.58% | ¥2,536.00 | ¥2,580.00 | ¥2,536.00 | 300 |
| 2026-07-15 | ¥2,565.00 | -0.16% | ¥2,522.00 | ¥2,572.00 | ¥2,522.00 | 500 |
| 2026-07-14 | ¥2,569.00 | +1.78% | ¥2,488.00 | ¥2,587.00 | ¥2,488.00 | 600 |
| 2026-07-13 | ¥2,524.00 | +0.92% | ¥2,524.00 | ¥2,524.00 | ¥2,524.00 | 1.10K |
| 2026-07-10 | ¥2,501.00 | +0.52% | ¥2,479.00 | ¥2,521.00 | ¥2,479.00 | 1.00K |
| 2026-07-09 | ¥2,488.00 | -2.74% | ¥2,537.00 | ¥2,537.00 | ¥2,471.00 | 3.30K |
| 2026-07-08 | ¥2,558.00 | +0.59% | ¥2,531.00 | ¥2,560.00 | ¥2,531.00 | 400 |
| 2026-07-07 | ¥2,543.00 | +2.01% | ¥2,493.00 | ¥2,543.00 | ¥2,493.00 | 400 |
| 2026-07-06 | ¥2,493.00 | +0.44% | ¥2,495.00 | ¥2,495.00 | ¥2,492.00 | 500 |
| 2026-07-03 | ¥2,482.00 | -0.16% | ¥2,482.00 | ¥2,482.00 | ¥2,482.00 | 200 |
| 2026-07-02 | ¥2,486.00 | -2.51% | ¥2,504.00 | ¥2,523.00 | ¥2,486.00 | 2.10K |
| 2026-07-01 | ¥2,550.00 | +1.07% | ¥2,505.00 | ¥2,550.00 | ¥2,500.00 | 1.70K |
| 2026-06-30 | ¥2,523.00 | -1.06% | ¥2,650.00 | ¥2,650.00 | ¥2,523.00 | 3.50K |
| 2026-06-29 | ¥2,550.00 | +0.39% | ¥2,501.00 | ¥2,551.00 | ¥2,501.00 | 300 |
| 2026-06-26 | ¥2,540.00 | -0.39% | ¥2,527.00 | ¥2,550.00 | ¥2,515.00 | 900 |
| 2026-06-25 | ¥2,550.00 | +0.20% | ¥2,548.00 | ¥2,600.00 | ¥2,548.00 | 1.80K |
| 2026-06-24 | ¥2,545.00 | +2.66% | ¥2,479.00 | ¥2,545.00 | ¥2,479.00 | 1.60K |
| 2026-06-23 | ¥2,479.00 | -0.52% | ¥2,479.00 | ¥2,479.00 | ¥2,479.00 | 200 |
| 2026-06-22 | ¥2,492.00 | 0.00% | ¥2,492.00 | ¥2,492.00 | ¥2,492.00 | 0 |
| 2026-06-19 | ¥2,492.00 | 0.00% | ¥2,492.00 | ¥2,492.00 | ¥2,492.00 | 0 |
| 2026-06-18 | ¥2,492.00 | 0.00% | ¥2,492.00 | ¥2,492.00 | ¥2,482.00 | 300 |
| 2026-06-17 | ¥2,492.00 | +1.71% | ¥2,492.00 | ¥2,492.00 | ¥2,492.00 | 400 |
| 2026-06-16 | ¥2,450.00 | -0.20% | ¥2,450.00 | ¥2,450.00 | ¥2,450.00 | 100 |
| 2026-06-15 | ¥2,455.00 | +0.20% | ¥2,414.00 | ¥2,455.00 | ¥2,414.00 | 500 |
| 2026-06-12 | ¥2,450.00 | -0.33% | ¥2,450.00 | ¥2,450.00 | ¥2,450.00 | 900 |
| 2026-06-11 | ¥2,458.00 | -0.04% | ¥2,458.00 | ¥2,458.00 | ¥2,458.00 | 100 |
| 2026-06-10 | ¥2,459.00 | 0.00% | ¥2,459.00 | ¥2,459.00 | ¥2,459.00 | 0 |
| 2026-06-09 | ¥2,459.00 | 0.00% | ¥2,459.00 | ¥2,459.00 | ¥2,459.00 | 0 |
| 2026-06-08 | ¥2,459.00 | +2.42% | ¥2,398.00 | ¥2,459.00 | ¥2,375.00 | 800 |
| 2026-06-05 | ¥2,401.00 | 0.00% | ¥2,400.00 | ¥2,401.00 | ¥2,400.00 | 200 |
| 2026-06-04 | ¥2,401.00 | -0.79% | ¥2,401.00 | ¥2,401.00 | ¥2,401.00 | 400 |
| 2026-06-03 | ¥2,420.00 | 0.00% | ¥2,420.00 | ¥2,420.00 | ¥2,420.00 | 0 |
| 2026-06-02 | ¥2,420.00 | 0.00% | ¥2,420.00 | ¥2,420.00 | ¥2,420.00 | 400 |
| 2026-06-01 | ¥2,420.00 | -1.22% | ¥2,420.00 | ¥2,420.00 | ¥2,420.00 | 300 |
| 2026-05-29 | ¥2,450.00 | 0.00% | ¥2,450.00 | ¥2,450.00 | ¥2,450.00 | 0 |
| 2026-05-28 | ¥2,450.00 | 0.00% | ¥2,450.00 | ¥2,450.00 | ¥2,450.00 | 0 |
| 2026-05-27 | ¥2,450.00 | 0.00% | ¥2,450.00 | ¥2,450.00 | ¥2,450.00 | 0 |
| 2026-05-26 | ¥2,450.00 | +0.82% | ¥2,450.00 | ¥2,450.00 | ¥2,450.00 | 500 |
| 2026-05-25 | ¥2,430.00 | -0.82% | ¥2,430.00 | ¥2,430.00 | ¥2,430.00 | 400 |