Kyokuto Kaihatsu Kogyo Co., Ltd. 7226
TSE · Japan · Producer Manufacturing
¥2,139.00-37.00 (-1.70%)
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 | ¥2,141.00 | -1.61% | ¥2,160.00 | ¥2,167.00 | ¥2,136.00 | 170.70K |
| 2026-10-01 | ¥2,176.00 | -1.67% | ¥2,215.00 | ¥2,221.00 | ¥2,163.00 | 420.20K |
| 2026-09-30 | ¥2,213.00 | +0.45% | ¥2,210.00 | ¥2,221.00 | ¥2,196.00 | 290.10K |
| 2026-09-29 | ¥2,203.00 | -4.22% | ¥2,225.00 | ¥2,237.00 | ¥2,203.00 | 375.10K |
| 2026-09-28 | ¥2,300.00 | -0.86% | ¥2,333.00 | ¥2,334.00 | ¥2,300.00 | 399.10K |
| 2026-09-25 | ¥2,320.00 | +0.52% | ¥2,320.00 | ¥2,326.00 | ¥2,300.00 | 268.70K |
| 2026-09-24 | ¥2,308.00 | -0.17% | ¥2,321.00 | ¥2,323.00 | ¥2,304.00 | 223.10K |
| 2026-09-18 | ¥2,312.00 | -0.64% | ¥2,331.00 | ¥2,335.00 | ¥2,307.00 | 231.90K |
| 2026-09-17 | ¥2,327.00 | +0.74% | ¥2,320.00 | ¥2,330.00 | ¥2,317.00 | 145.70K |
| 2026-09-16 | ¥2,310.00 | +0.87% | ¥2,306.00 | ¥2,319.00 | ¥2,303.00 | 153.40K |
| 2026-09-15 | ¥2,290.00 | -0.82% | ¥2,300.00 | ¥2,310.00 | ¥2,290.00 | 200.40K |
| 2026-09-14 | ¥2,309.00 | +1.94% | ¥2,265.00 | ¥2,309.00 | ¥2,263.00 | 173.20K |
| 2026-09-11 | ¥2,265.00 | -0.44% | ¥2,250.00 | ¥2,280.00 | ¥2,248.00 | 223.30K |
| 2026-09-10 | ¥2,275.00 | -0.04% | ¥2,273.00 | ¥2,279.00 | ¥2,250.00 | 254.90K |
| 2026-09-09 | ¥2,276.00 | +0.26% | ¥2,270.00 | ¥2,284.00 | ¥2,266.00 | 229.40K |
| 2026-09-08 | ¥2,270.00 | -1.26% | ¥2,294.00 | ¥2,296.00 | ¥2,270.00 | 283.60K |
| 2026-09-07 | ¥2,299.00 | +0.22% | ¥2,310.00 | ¥2,321.00 | ¥2,295.00 | 174.00K |
| 2026-09-04 | ¥2,294.00 | -0.30% | ¥2,302.00 | ¥2,307.00 | ¥2,290.00 | 233.10K |
| 2026-09-03 | ¥2,301.00 | -0.13% | ¥2,314.00 | ¥2,326.00 | ¥2,301.00 | 175.50K |
| 2026-09-02 | ¥2,304.00 | -1.71% | ¥2,313.00 | ¥2,329.00 | ¥2,297.00 | 334.70K |
| 2026-09-01 | ¥2,344.00 | +1.56% | ¥2,308.00 | ¥2,355.00 | ¥2,306.00 | 298.80K |
| 2026-08-31 | ¥2,308.00 | -1.24% | ¥2,330.00 | ¥2,330.00 | ¥2,297.00 | 307.50K |
| 2026-08-28 | ¥2,337.00 | -0.55% | ¥2,346.00 | ¥2,353.00 | ¥2,332.00 | 241.60K |
| 2026-08-27 | ¥2,350.00 | -0.09% | ¥2,360.00 | ¥2,377.00 | ¥2,348.00 | 169.40K |
| 2026-08-26 | ¥2,352.00 | +0.04% | ¥2,352.00 | ¥2,371.00 | ¥2,351.00 | 139.70K |
| 2026-08-25 | ¥2,351.00 | -0.47% | ¥2,365.00 | ¥2,372.00 | ¥2,351.00 | 148.60K |
| 2026-08-24 | ¥2,362.00 | +0.68% | ¥2,355.00 | ¥2,370.00 | ¥2,350.00 | 154.20K |
| 2026-08-21 | ¥2,346.00 | +0.17% | ¥2,332.00 | ¥2,347.00 | ¥2,325.00 | 169.90K |
| 2026-08-20 | ¥2,342.00 | +1.39% | ¥2,326.00 | ¥2,347.00 | ¥2,320.00 | 211.60K |
| 2026-08-19 | ¥2,310.00 | -1.70% | ¥2,340.00 | ¥2,340.00 | ¥2,305.00 | 240.90K |
| 2026-08-18 | ¥2,350.00 | -0.17% | ¥2,349.00 | ¥2,364.00 | ¥2,341.00 | 156.10K |
| 2026-08-17 | ¥2,354.00 | +0.38% | ¥2,355.00 | ¥2,362.00 | ¥2,348.00 | 124.80K |
| 2026-08-14 | ¥2,345.00 | +0.73% | ¥2,325.00 | ¥2,365.00 | ¥2,322.00 | 198.70K |
| 2026-08-13 | ¥2,328.00 | +0.13% | ¥2,329.00 | ¥2,338.00 | ¥2,315.00 | 232.50K |
| 2026-08-12 | ¥2,325.00 | -0.17% | ¥2,339.00 | ¥2,342.00 | ¥2,323.00 | 169.30K |
| 2026-08-10 | ¥2,329.00 | -0.26% | ¥2,335.00 | ¥2,357.00 | ¥2,319.00 | 192.30K |
| 2026-08-07 | ¥2,335.00 | +1.52% | ¥2,333.00 | ¥2,379.00 | ¥2,278.00 | 307.90K |
| 2026-08-06 | ¥2,300.00 | +1.14% | ¥2,286.00 | ¥2,329.00 | ¥2,280.00 | 265.40K |
| 2026-08-05 | ¥2,274.00 | -0.04% | ¥2,276.00 | ¥2,295.00 | ¥2,273.00 | 173.50K |
| 2026-08-04 | ¥2,275.00 | -1.77% | ¥2,303.00 | ¥2,315.00 | ¥2,272.00 | 184.10K |
| 2026-08-03 | ¥2,316.00 | -1.61% | ¥2,335.00 | ¥2,335.00 | ¥2,266.00 | 233.60K |
| 2026-07-31 | ¥2,354.00 | -0.21% | ¥2,361.00 | ¥2,380.00 | ¥2,338.00 | 175.70K |
| 2026-07-30 | ¥2,359.00 | -0.72% | ¥2,351.00 | ¥2,372.00 | ¥2,333.00 | 149.00K |
| 2026-07-29 | ¥2,376.00 | +1.37% | ¥2,371.00 | ¥2,381.00 | ¥2,340.00 | 204.70K |
| 2026-07-28 | ¥2,344.00 | -0.89% | ¥2,369.00 | ¥2,370.00 | ¥2,325.00 | 200.60K |
| 2026-07-27 | ¥2,365.00 | +0.38% | ¥2,375.00 | ¥2,388.00 | ¥2,343.00 | 180.60K |
| 2026-07-24 | ¥2,356.00 | 0.00% | ¥2,348.00 | ¥2,360.00 | ¥2,338.00 | 165.20K |
| 2026-07-23 | ¥2,356.00 | +0.99% | ¥2,329.00 | ¥2,356.00 | ¥2,327.00 | 220.40K |
| 2026-07-22 | ¥2,333.00 | +0.39% | ¥2,320.00 | ¥2,353.00 | ¥2,310.00 | 174.90K |
| 2026-07-21 | ¥2,324.00 | +0.30% | ¥2,307.00 | ¥2,351.00 | ¥2,305.00 | 308.00K |
| 2026-07-17 | ¥2,317.00 | -0.94% | ¥2,350.00 | ¥2,353.00 | ¥2,301.00 | 221.30K |
| 2026-07-16 | ¥2,339.00 | +0.26% | ¥2,340.00 | ¥2,354.00 | ¥2,324.00 | 143.10K |
| 2026-07-15 | ¥2,333.00 | +1.61% | ¥2,319.00 | ¥2,337.00 | ¥2,311.00 | 217.60K |
| 2026-07-14 | ¥2,296.00 | +0.97% | ¥2,290.00 | ¥2,314.00 | ¥2,288.00 | 208.70K |
| 2026-07-13 | ¥2,274.00 | +0.71% | ¥2,274.00 | ¥2,306.00 | ¥2,261.00 | 181.90K |
| 2026-07-10 | ¥2,258.00 | +0.27% | ¥2,252.00 | ¥2,274.00 | ¥2,241.00 | 215.50K |
| 2026-07-09 | ¥2,252.00 | +0.58% | ¥2,216.00 | ¥2,254.00 | ¥2,211.00 | 234.50K |
| 2026-07-08 | ¥2,239.00 | -1.02% | ¥2,250.00 | ¥2,271.00 | ¥2,234.00 | 208.30K |
| 2026-07-07 | ¥2,262.00 | +0.62% | ¥2,262.00 | ¥2,289.00 | ¥2,257.00 | 217.00K |
| 2026-07-06 | ¥2,248.00 | +2.70% | ¥2,216.00 | ¥2,256.00 | ¥2,208.00 | 252.00K |
| 2026-07-03 | ¥2,189.00 | +1.39% | ¥2,178.00 | ¥2,195.00 | ¥2,167.00 | 165.60K |
| 2026-07-02 | ¥2,159.00 | +1.27% | ¥2,138.00 | ¥2,188.00 | ¥2,133.00 | 241.80K |
| 2026-07-01 | ¥2,132.00 | +0.66% | ¥2,124.00 | ¥2,140.00 | ¥2,123.00 | 115.90K |
| 2026-06-30 | ¥2,118.00 | -0.70% | ¥2,150.00 | ¥2,151.00 | ¥2,118.00 | 189.20K |
| 2026-06-29 | ¥2,133.00 | -0.05% | ¥2,134.00 | ¥2,151.00 | ¥2,119.00 | 193.30K |
| 2026-06-26 | ¥2,134.00 | +1.09% | ¥2,120.00 | ¥2,149.00 | ¥2,111.00 | 183.60K |
| 2026-06-25 | ¥2,111.00 | -0.38% | ¥2,145.00 | ¥2,145.00 | ¥2,111.00 | 158.30K |
| 2026-06-24 | ¥2,119.00 | +0.86% | ¥2,102.00 | ¥2,133.00 | ¥2,100.00 | 156.50K |
| 2026-06-23 | ¥2,101.00 | -2.19% | ¥2,147.00 | ¥2,153.00 | ¥2,101.00 | 220.60K |
| 2026-06-22 | ¥2,148.00 | -0.92% | ¥2,150.00 | ¥2,193.00 | ¥2,143.00 | 189.20K |
| 2026-06-19 | ¥2,168.00 | +0.09% | ¥2,161.00 | ¥2,175.00 | ¥2,139.00 | 216.90K |
| 2026-06-18 | ¥2,166.00 | +0.42% | ¥2,155.00 | ¥2,189.00 | ¥2,155.00 | 198.80K |
| 2026-06-17 | ¥2,157.00 | +0.09% | ¥2,172.00 | ¥2,188.00 | ¥2,157.00 | 157.20K |
| 2026-06-16 | ¥2,155.00 | +0.23% | ¥2,150.00 | ¥2,170.00 | ¥2,131.00 | 163.80K |
| 2026-06-15 | ¥2,150.00 | +2.67% | ¥2,125.00 | ¥2,166.00 | ¥2,125.00 | 192.50K |
| 2026-06-12 | ¥2,094.00 | +1.65% | ¥2,079.00 | ¥2,094.00 | ¥2,069.00 | 247.90K |
| 2026-06-11 | ¥2,060.00 | -0.87% | ¥2,060.00 | ¥2,068.00 | ¥2,041.00 | 250.60K |
| 2026-06-10 | ¥2,078.00 | -0.19% | ¥2,080.00 | ¥2,086.00 | ¥2,063.00 | 307.90K |
| 2026-06-09 | ¥2,082.00 | -0.90% | ¥2,110.00 | ¥2,129.00 | ¥2,082.00 | 204.40K |
| 2026-06-08 | ¥2,101.00 | -1.59% | ¥2,100.00 | ¥2,119.00 | ¥2,081.00 | 284.10K |
| 2026-06-05 | ¥2,135.00 | +2.40% | ¥2,089.00 | ¥2,139.00 | ¥2,085.00 | 232.50K |
| 2026-06-04 | ¥2,085.00 | -1.74% | ¥2,093.00 | ¥2,115.00 | ¥2,077.00 | 319.40K |
| 2026-06-03 | ¥2,122.00 | +0.95% | ¥2,100.00 | ¥2,125.00 | ¥2,081.00 | 253.20K |
| 2026-06-02 | ¥2,102.00 | -2.19% | ¥2,142.00 | ¥2,143.00 | ¥2,090.00 | 308.90K |
| 2026-06-01 | ¥2,149.00 | -2.32% | ¥2,212.00 | ¥2,219.00 | ¥2,125.00 | 325.60K |
| 2026-05-29 | ¥2,200.00 | +0.41% | ¥2,200.00 | ¥2,226.00 | ¥2,195.00 | 657.70K |
| 2026-05-28 | ¥2,191.00 | +0.64% | ¥2,185.00 | ¥2,217.00 | ¥2,167.00 | 706.20K |
| 2026-05-27 | ¥2,177.00 | -1.23% | ¥2,205.00 | ¥2,217.00 | ¥2,165.00 | 566.40K |
| 2026-05-26 | ¥2,204.00 | +0.64% | ¥2,196.00 | ¥2,222.00 | ¥2,175.00 | 293.80K |
| 2026-05-25 | ¥2,190.00 | +0.46% | ¥2,185.00 | ¥2,190.00 | ¥2,151.00 | 370.10K |