Kyowakogyosyo Co., Ltd. 5971
TSE · Japan · Producer Manufacturing
¥9,100.00+110.00 (+1.22%)
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 | ¥9,100.00 | +1.22% | ¥9,100.00 | ¥9,100.00 | ¥9,100.00 | 200 |
| 2026-10-01 | ¥8,990.00 | +1.58% | ¥9,000.00 | ¥9,000.00 | ¥8,910.00 | 1.60K |
| 2026-09-30 | ¥8,850.00 | +0.57% | ¥8,650.00 | ¥8,870.00 | ¥8,560.00 | 1.60K |
| 2026-09-29 | ¥8,800.00 | +0.23% | ¥8,780.00 | ¥8,860.00 | ¥8,630.00 |
| 1.10K |
| 2026-09-28 | ¥8,780.00 | +1.74% | ¥8,630.00 | ¥8,930.00 | ¥8,630.00 | 500 |
| 2026-09-25 | ¥8,630.00 | -1.71% | ¥8,630.00 | ¥8,630.00 | ¥8,630.00 | 100 |
| 2026-09-24 | ¥8,780.00 | +0.92% | ¥8,790.00 | ¥8,800.00 | ¥8,780.00 | 1.60K |
| 2026-09-18 | ¥8,700.00 | +0.58% | ¥8,650.00 | ¥8,700.00 | ¥8,650.00 | 600 |
| 2026-09-17 | ¥8,650.00 | 0.00% | ¥8,650.00 | ¥8,650.00 | ¥8,650.00 | 200 |
| 2026-09-16 | ¥8,650.00 | -0.12% | ¥8,590.00 | ¥8,650.00 | ¥8,510.00 | 400 |
| 2026-09-15 | ¥8,660.00 | -0.46% | ¥8,690.00 | ¥8,690.00 | ¥8,590.00 | 3.20K |
| 2026-09-14 | ¥8,700.00 | +3.45% | ¥8,490.00 | ¥8,700.00 | ¥8,400.00 | 2.20K |
| 2026-09-11 | ¥8,410.00 | -3.33% | ¥8,550.00 | ¥8,550.00 | ¥8,400.00 | 700 |
| 2026-09-10 | ¥8,700.00 | 0.00% | ¥8,690.00 | ¥8,750.00 | ¥8,690.00 | 2.70K |
| 2026-09-09 | ¥8,700.00 | 0.00% | ¥8,700.00 | ¥8,700.00 | ¥8,700.00 | 0 |
| 2026-09-08 | ¥8,700.00 | +4.95% | ¥8,440.00 | ¥8,700.00 | ¥8,440.00 | 1.50K |
| 2026-09-07 | ¥8,290.00 | +0.48% | ¥8,400.00 | ¥8,400.00 | ¥8,290.00 | 400 |
| 2026-09-04 | ¥8,250.00 | 0.00% | ¥8,250.00 | ¥8,250.00 | ¥8,250.00 | 0 |
| 2026-09-03 | ¥8,250.00 | -3.51% | ¥8,250.00 | ¥8,250.00 | ¥8,250.00 | 300 |
| 2026-09-02 | ¥8,550.00 | 0.00% | ¥8,550.00 | ¥8,550.00 | ¥8,550.00 | 100 |
| 2026-09-01 | ¥8,550.00 | -1.72% | ¥8,550.00 | ¥8,550.00 | ¥8,550.00 | 100 |
| 2026-08-31 | ¥8,700.00 | +1.16% | ¥8,700.00 | ¥8,700.00 | ¥8,700.00 | 2.70K |
| 2026-08-28 | ¥8,600.00 | +2.75% | ¥8,370.00 | ¥8,610.00 | ¥8,370.00 | 1.70K |
| 2026-08-27 | ¥8,370.00 | -0.36% | ¥8,350.00 | ¥8,610.00 | ¥8,350.00 | 1.30K |
| 2026-08-26 | ¥8,400.00 | +0.24% | ¥8,380.00 | ¥8,400.00 | ¥8,350.00 | 1.60K |
| 2026-08-25 | ¥8,380.00 | -0.12% | ¥8,390.00 | ¥8,390.00 | ¥8,250.00 | 500 |
| 2026-08-24 | ¥8,390.00 | +7.29% | ¥7,970.00 | ¥8,390.00 | ¥7,970.00 | 2.10K |
| 2026-08-21 | ¥7,820.00 | -1.39% | ¥7,630.00 | ¥7,820.00 | ¥7,630.00 | 900 |
| 2026-08-20 | ¥7,930.00 | -1.86% | ¥8,080.00 | ¥8,080.00 | ¥7,920.00 | 600 |
| 2026-08-19 | ¥8,080.00 | -1.10% | ¥8,170.00 | ¥8,170.00 | ¥8,080.00 | 800 |
| 2026-08-18 | ¥8,170.00 | +0.25% | ¥8,300.00 | ¥8,300.00 | ¥8,150.00 | 500 |
| 2026-08-17 | ¥8,150.00 | -0.12% | ¥8,020.00 | ¥8,180.00 | ¥8,020.00 | 900 |
| 2026-08-14 | ¥8,160.00 | +3.82% | ¥7,880.00 | ¥8,160.00 | ¥7,880.00 | 900 |
| 2026-08-13 | ¥7,860.00 | 0.00% | ¥7,860.00 | ¥7,860.00 | ¥7,860.00 | 0 |
| 2026-08-12 | ¥7,860.00 | -2.24% | ¥8,060.00 | ¥8,060.00 | ¥7,840.00 | 1.00K |
| 2026-08-10 | ¥8,040.00 | 0.00% | ¥8,040.00 | ¥8,040.00 | ¥8,040.00 | 200 |
| 2026-08-07 | ¥8,040.00 | 0.00% | ¥8,040.00 | ¥8,040.00 | ¥8,040.00 | 100 |
| 2026-08-06 | ¥8,040.00 | -1.47% | ¥8,030.00 | ¥8,160.00 | ¥8,030.00 | 500 |
| 2026-08-05 | ¥8,160.00 | +0.12% | ¥8,160.00 | ¥8,200.00 | ¥8,160.00 | 900 |
| 2026-08-04 | ¥8,150.00 | +1.75% | ¥8,160.00 | ¥8,160.00 | ¥8,150.00 | 900 |
| 2026-08-03 | ¥8,010.00 | -3.38% | ¥8,290.00 | ¥8,290.00 | ¥7,900.00 | 1.10K |
| 2026-07-31 | ¥8,290.00 | +0.61% | ¥8,240.00 | ¥8,300.00 | ¥8,170.00 | 1.20K |
| 2026-07-30 | ¥8,240.00 | +0.73% | ¥8,240.00 | ¥8,240.00 | ¥8,240.00 | 1.10K |
| 2026-07-29 | ¥8,180.00 | +0.37% | ¥8,170.00 | ¥8,240.00 | ¥8,170.00 | 500 |
| 2026-07-28 | ¥8,150.00 | +0.49% | ¥8,260.00 | ¥8,260.00 | ¥8,150.00 | 300 |
| 2026-07-27 | ¥8,110.00 | -0.12% | ¥8,110.00 | ¥8,110.00 | ¥8,110.00 | 500 |
| 2026-07-24 | ¥8,120.00 | +0.12% | ¥8,110.00 | ¥8,130.00 | ¥8,110.00 | 600 |
| 2026-07-23 | ¥8,110.00 | 0.00% | ¥8,110.00 | ¥8,110.00 | ¥8,110.00 | 0 |
| 2026-07-22 | ¥8,110.00 | -0.86% | ¥8,180.00 | ¥8,180.00 | ¥8,100.00 | 800 |
| 2026-07-21 | ¥8,180.00 | +0.74% | ¥8,150.00 | ¥8,180.00 | ¥8,150.00 | 700 |
| 2026-07-17 | ¥8,120.00 | -0.98% | ¥8,200.00 | ¥8,200.00 | ¥8,120.00 | 600 |
| 2026-07-16 | ¥8,200.00 | 0.00% | ¥8,200.00 | ¥8,200.00 | ¥8,200.00 | 200 |
| 2026-07-15 | ¥8,200.00 | +1.74% | ¥8,190.00 | ¥8,200.00 | ¥8,190.00 | 600 |
| 2026-07-14 | ¥8,060.00 | 0.00% | ¥8,070.00 | ¥8,070.00 | ¥8,050.00 | 500 |
| 2026-07-13 | ¥8,060.00 | 0.00% | ¥8,060.00 | ¥8,060.00 | ¥8,060.00 | 300 |
| 2026-07-10 | ¥8,060.00 | +0.12% | ¥8,060.00 | ¥8,060.00 | ¥8,060.00 | 100 |
| 2026-07-09 | ¥8,050.00 | 0.00% | ¥8,050.00 | ¥8,050.00 | ¥8,050.00 | 0 |
| 2026-07-08 | ¥8,050.00 | -0.62% | ¥8,130.00 | ¥8,130.00 | ¥8,050.00 | 400 |
| 2026-07-07 | ¥8,100.00 | -0.74% | ¥8,150.00 | ¥8,150.00 | ¥8,100.00 | 700 |
| 2026-07-06 | ¥8,160.00 | -0.37% | ¥8,140.00 | ¥8,190.00 | ¥8,050.00 | 700 |
| 2026-07-03 | ¥8,190.00 | +0.49% | ¥8,190.00 | ¥8,190.00 | ¥8,190.00 | 100 |
| 2026-07-02 | ¥8,150.00 | 0.00% | ¥8,150.00 | ¥8,150.00 | ¥8,150.00 | 0 |
| 2026-07-01 | ¥8,150.00 | -0.61% | ¥8,150.00 | ¥8,150.00 | ¥8,150.00 | 100 |
| 2026-06-30 | ¥8,200.00 | +0.61% | ¥8,110.00 | ¥8,200.00 | ¥8,090.00 | 600 |
| 2026-06-29 | ¥8,150.00 | +0.87% | ¥8,080.00 | ¥8,150.00 | ¥8,080.00 | 300 |
| 2026-06-26 | ¥8,080.00 | +1.00% | ¥8,100.00 | ¥8,100.00 | ¥8,080.00 | 200 |
| 2026-06-25 | ¥8,000.00 | -1.36% | ¥8,150.00 | ¥8,150.00 | ¥7,860.00 | 900 |
| 2026-06-24 | ¥8,110.00 | +3.97% | ¥7,920.00 | ¥8,110.00 | ¥7,820.00 | 1.70K |
| 2026-06-23 | ¥7,800.00 | 0.00% | ¥7,800.00 | ¥7,800.00 | ¥7,800.00 | 300 |
| 2026-06-22 | ¥7,800.00 | +3.31% | ¥7,850.00 | ¥7,850.00 | ¥7,700.00 | 1.40K |
| 2026-06-19 | ¥7,550.00 | -2.33% | ¥7,730.00 | ¥7,730.00 | ¥7,550.00 | 400 |
| 2026-06-18 | ¥7,730.00 | -2.03% | ¥7,590.00 | ¥7,730.00 | ¥7,590.00 | 600 |
| 2026-06-17 | ¥7,890.00 | +1.02% | ¥7,510.00 | ¥7,890.00 | ¥7,250.00 | 1.20K |
| 2026-06-16 | ¥7,810.00 | +12.37% | ¥7,350.00 | ¥7,810.00 | ¥7,300.00 | 4.10K |
| 2026-06-15 | ¥6,950.00 | -0.86% | ¥7,250.00 | ¥7,320.00 | ¥6,950.00 | 700 |
| 2026-06-12 | ¥7,010.00 | +0.14% | ¥7,010.00 | ¥7,010.00 | ¥7,010.00 | 100 |
| 2026-06-11 | ¥7,000.00 | 0.00% | ¥7,000.00 | ¥7,000.00 | ¥7,000.00 | 0 |
| 2026-06-10 | ¥7,000.00 | 0.00% | ¥7,000.00 | ¥7,000.00 | ¥7,000.00 | 100 |
| 2026-06-09 | ¥7,000.00 | +1.45% | ¥6,900.00 | ¥7,000.00 | ¥6,900.00 | 600 |
| 2026-06-08 | ¥6,900.00 | -0.72% | ¥7,050.00 | ¥7,050.00 | ¥6,900.00 | 400 |
| 2026-06-05 | ¥6,950.00 | -0.71% | ¥6,860.00 | ¥6,950.00 | ¥6,850.00 | 500 |
| 2026-06-04 | ¥7,000.00 | +2.19% | ¥6,920.00 | ¥7,000.00 | ¥6,920.00 | 200 |
| 2026-06-03 | ¥6,850.00 | -1.15% | ¥6,930.00 | ¥6,930.00 | ¥6,740.00 | 800 |
| 2026-06-02 | ¥6,930.00 | 0.00% | ¥6,930.00 | ¥6,930.00 | ¥6,930.00 | 0 |
| 2026-06-01 | ¥6,930.00 | -0.29% | ¥6,890.00 | ¥6,980.00 | ¥6,890.00 | 1.00K |
| 2026-05-29 | ¥6,950.00 | -0.71% | ¥6,950.00 | ¥6,950.00 | ¥6,950.00 | 100 |
| 2026-05-28 | ¥7,000.00 | 0.00% | ¥7,000.00 | ¥7,000.00 | ¥7,000.00 | 0 |
| 2026-05-27 | ¥7,000.00 | 0.00% | ¥7,000.00 | ¥7,090.00 | ¥7,000.00 | 400 |
| 2026-05-26 | ¥7,000.00 | +1.30% | ¥6,900.00 | ¥7,000.00 | ¥6,850.00 | 800 |
| 2026-05-25 | ¥6,910.00 | -1.43% | ¥7,070.00 | ¥7,070.00 | ¥6,910.00 | 300 |