KYB Corporation 7242
TSE · Japan · Producer Manufacturing
¥1,508.00-47.00 (-3.02%)
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 | ¥1,516.00 | -2.51% | ¥1,544.00 | ¥1,544.00 | ¥1,511.00 | 84.20K |
| 2026-10-01 | ¥1,555.00 | -0.26% | ¥1,551.00 | ¥1,558.00 | ¥1,539.00 | 342.80K |
| 2026-09-30 | ¥1,559.00 | +3.11% | ¥1,540.00 | ¥1,561.00 | ¥1,512.00 | 486.80K |
| 2026-09-29 | ¥1,512.00 | -3.90% | ¥1,525.00 | ¥1,540.00 | ¥1,502.00 | 318.30K |
| 2026-09-28 | ¥1,573.33 | +0.11% | ¥1,581.67 | ¥1,586.67 | ¥1,570.00 | 282.00K |
| 2026-09-25 | ¥1,571.67 | -0.63% | ¥1,581.67 | ¥1,591.67 | ¥1,565.00 | 299.70K |
| 2026-09-24 | ¥1,581.67 | -0.11% | ¥1,583.33 | ¥1,596.67 | ¥1,581.67 | 303.30K |
| 2026-09-18 | ¥1,583.33 | -0.21% | ¥1,586.67 | ¥1,598.33 | ¥1,571.67 | 1.11M |
| 2026-09-17 | ¥1,586.67 | +1.82% | ¥1,550.00 | ¥1,586.67 | ¥1,546.67 | 389.10K |
| 2026-09-16 | ¥1,558.33 | +0.54% | ¥1,558.33 | ¥1,566.67 | ¥1,551.67 | 162.00K |
| 2026-09-15 | ¥1,550.00 | +0.22% | ¥1,553.33 | ¥1,560.00 | ¥1,543.33 | 165.60K |
| 2026-09-14 | ¥1,546.67 | -0.43% | ¥1,550.00 | ¥1,550.00 | ¥1,535.00 | 170.70K |
| 2026-09-11 | ¥1,553.33 | +1.08% | ¥1,515.00 | ¥1,553.33 | ¥1,506.67 | 296.40K |
| 2026-09-10 | ¥1,536.67 | -1.07% | ¥1,546.67 | ¥1,546.67 | ¥1,525.00 | 320.70K |
| 2026-09-09 | ¥1,553.33 | +0.11% | ¥1,545.00 | ¥1,565.00 | ¥1,538.33 | 143.40K |
| 2026-09-08 | ¥1,551.67 | -3.62% | ¥1,591.67 | ¥1,595.00 | ¥1,550.00 | 228.60K |
| 2026-09-07 | ¥1,610.00 | +0.42% | ¥1,593.33 | ¥1,625.00 | ¥1,585.00 | 375.00K |
| 2026-09-04 | ¥1,603.33 | -1.23% | ¥1,613.33 | ¥1,621.67 | ¥1,588.33 | 459.30K |
| 2026-09-03 | ¥1,623.33 | +2.20% | ¥1,610.00 | ¥1,636.67 | ¥1,593.33 | 404.10K |
| 2026-09-02 | ¥1,588.33 | -1.45% | ¥1,590.00 | ¥1,596.67 | ¥1,558.33 | 390.00K |
| 2026-09-01 | ¥1,611.67 | +0.83% | ¥1,583.33 | ¥1,611.67 | ¥1,583.33 | 337.80K |
| 2026-08-31 | ¥1,598.33 | +1.37% | ¥1,580.00 | ¥1,600.00 | ¥1,576.67 | 383.70K |
| 2026-08-28 | ¥1,576.67 | +1.18% | ¥1,558.33 | ¥1,583.33 | ¥1,558.33 | 280.50K |
| 2026-08-27 | ¥1,558.33 | -0.64% | ¥1,558.33 | ¥1,565.00 | ¥1,545.00 | 321.90K |
| 2026-08-26 | ¥1,568.33 | 0.00% | ¥1,558.33 | ¥1,573.33 | ¥1,556.67 | 246.90K |
| 2026-08-25 | ¥1,568.33 | 0.00% | ¥1,581.67 | ¥1,585.00 | ¥1,558.33 | 213.30K |
| 2026-08-24 | ¥1,568.33 | +0.21% | ¥1,575.00 | ¥1,583.33 | ¥1,565.00 | 241.20K |
| 2026-08-21 | ¥1,565.00 | +0.64% | ¥1,560.00 | ¥1,571.67 | ¥1,556.67 | 231.00K |
| 2026-08-20 | ¥1,555.00 | +1.41% | ¥1,543.33 | ¥1,561.67 | ¥1,536.67 | 246.90K |
| 2026-08-19 | ¥1,533.33 | -0.86% | ¥1,536.67 | ¥1,550.00 | ¥1,525.00 | 267.90K |
| 2026-08-18 | ¥1,546.67 | +0.76% | ¥1,533.33 | ¥1,556.67 | ¥1,526.67 | 198.00K |
| 2026-08-17 | ¥1,535.00 | -0.65% | ¥1,550.00 | ¥1,556.67 | ¥1,535.00 | 198.00K |
| 2026-08-14 | ¥1,545.00 | +1.98% | ¥1,511.67 | ¥1,555.00 | ¥1,511.67 | 197.10K |
| 2026-08-13 | ¥1,515.00 | +0.22% | ¥1,520.00 | ¥1,531.67 | ¥1,505.00 | 195.60K |
| 2026-08-12 | ¥1,511.67 | -1.63% | ¥1,556.67 | ¥1,558.33 | ¥1,506.67 | 227.70K |
| 2026-08-10 | ¥1,536.67 | +1.43% | ¥1,536.67 | ¥1,556.67 | ¥1,525.00 | 287.10K |
| 2026-08-07 | ¥1,515.00 | +1.00% | ¥1,485.00 | ¥1,571.67 | ¥1,485.00 | 569.40K |
| 2026-08-06 | ¥1,500.00 | +1.47% | ¥1,478.33 | ¥1,510.00 | ¥1,470.00 | 323.70K |
| 2026-08-05 | ¥1,478.33 | +1.03% | ¥1,473.33 | ¥1,483.33 | ¥1,460.00 | 268.80K |
| 2026-08-04 | ¥1,463.33 | -1.90% | ¥1,480.00 | ¥1,493.33 | ¥1,448.33 | 256.50K |
| 2026-08-03 | ¥1,491.67 | -1.00% | ¥1,485.00 | ¥1,496.67 | ¥1,446.67 | 346.50K |
| 2026-07-31 | ¥1,506.67 | +0.44% | ¥1,523.33 | ¥1,523.33 | ¥1,483.33 | 357.90K |
| 2026-07-30 | ¥1,500.00 | -1.21% | ¥1,516.67 | ¥1,523.33 | ¥1,491.67 | 301.20K |
| 2026-07-29 | ¥1,518.33 | +2.47% | ¥1,470.00 | ¥1,518.33 | ¥1,456.67 | 581.40K |
| 2026-07-28 | ¥1,481.67 | -1.00% | ¥1,495.00 | ¥1,496.67 | ¥1,473.33 | 374.70K |
| 2026-07-27 | ¥1,496.67 | +4.30% | ¥1,446.67 | ¥1,496.67 | ¥1,446.67 | 318.30K |
| 2026-07-24 | ¥1,435.00 | -0.81% | ¥1,430.00 | ¥1,440.00 | ¥1,416.67 | 222.30K |
| 2026-07-23 | ¥1,446.67 | +0.58% | ¥1,438.33 | ¥1,450.00 | ¥1,438.33 | 160.20K |
| 2026-07-22 | ¥1,438.33 | +0.47% | ¥1,445.00 | ¥1,451.67 | ¥1,433.33 | 169.20K |
| 2026-07-21 | ¥1,431.67 | +2.38% | ¥1,416.67 | ¥1,450.00 | ¥1,408.33 | 435.90K |
| 2026-07-17 | ¥1,398.33 | -0.83% | ¥1,395.00 | ¥1,411.67 | ¥1,378.33 | 280.80K |
| 2026-07-16 | ¥1,410.00 | +0.12% | ¥1,408.33 | ¥1,416.67 | ¥1,395.00 | 257.40K |
| 2026-07-15 | ¥1,408.33 | +2.18% | ¥1,393.33 | ¥1,408.33 | ¥1,376.67 | 288.30K |
| 2026-07-14 | ¥1,378.33 | +0.12% | ¥1,385.00 | ¥1,390.00 | ¥1,368.33 | 250.20K |
| 2026-07-13 | ¥1,376.67 | +0.36% | ¥1,381.67 | ¥1,386.67 | ¥1,363.33 | 231.90K |
| 2026-07-10 | ¥1,371.67 | +0.86% | ¥1,366.67 | ¥1,375.00 | ¥1,356.67 | 283.80K |
| 2026-07-09 | ¥1,360.00 | -1.45% | ¥1,370.00 | ¥1,373.33 | ¥1,345.00 | 315.90K |
| 2026-07-08 | ¥1,380.00 | -1.08% | ¥1,385.00 | ¥1,385.00 | ¥1,365.00 | 255.00K |
| 2026-07-07 | ¥1,395.00 | 0.00% | ¥1,398.33 | ¥1,413.33 | ¥1,385.00 | 274.50K |
| 2026-07-06 | ¥1,395.00 | +3.72% | ¥1,353.33 | ¥1,398.33 | ¥1,351.67 | 325.20K |
| 2026-07-03 | ¥1,345.00 | +1.13% | ¥1,333.33 | ¥1,350.00 | ¥1,328.33 | 273.60K |
| 2026-07-02 | ¥1,330.00 | +3.50% | ¥1,285.00 | ¥1,331.67 | ¥1,285.00 | 399.90K |
| 2026-07-01 | ¥1,285.00 | -0.13% | ¥1,298.33 | ¥1,300.00 | ¥1,285.00 | 281.40K |
| 2026-06-30 | ¥1,286.67 | 0.00% | ¥1,305.00 | ¥1,310.00 | ¥1,281.67 | 378.90K |
| 2026-06-29 | ¥1,286.67 | -0.13% | ¥1,293.33 | ¥1,295.00 | ¥1,273.33 | 312.90K |
| 2026-06-26 | ¥1,288.33 | +1.05% | ¥1,281.67 | ¥1,291.67 | ¥1,266.67 | 356.40K |
| 2026-06-25 | ¥1,275.00 | +0.39% | ¥1,281.67 | ¥1,283.33 | ¥1,260.00 | 254.10K |
| 2026-06-24 | ¥1,270.00 | -0.52% | ¥1,268.33 | ¥1,278.33 | ¥1,255.00 | 272.10K |
| 2026-06-23 | ¥1,276.67 | -2.54% | ¥1,316.67 | ¥1,316.67 | ¥1,266.67 | 438.00K |
| 2026-06-22 | ¥1,310.00 | -0.38% | ¥1,315.00 | ¥1,318.33 | ¥1,305.00 | 294.60K |
| 2026-06-19 | ¥1,315.00 | +0.38% | ¥1,318.33 | ¥1,321.67 | ¥1,298.33 | 528.30K |
| 2026-06-18 | ¥1,310.00 | +0.13% | ¥1,308.33 | ¥1,320.00 | ¥1,301.67 | 253.20K |
| 2026-06-17 | ¥1,308.33 | +0.26% | ¥1,318.33 | ¥1,321.67 | ¥1,305.00 | 217.80K |
| 2026-06-16 | ¥1,305.00 | -1.01% | ¥1,310.00 | ¥1,318.33 | ¥1,303.33 | 209.40K |
| 2026-06-15 | ¥1,318.33 | +2.46% | ¥1,310.00 | ¥1,335.00 | ¥1,308.33 | 214.50K |
| 2026-06-12 | ¥1,286.67 | +0.39% | ¥1,291.67 | ¥1,301.67 | ¥1,280.00 | 289.80K |
| 2026-06-11 | ¥1,281.67 | -1.66% | ¥1,271.67 | ¥1,290.00 | ¥1,258.33 | 358.50K |
| 2026-06-10 | ¥1,303.33 | -0.76% | ¥1,336.67 | ¥1,336.67 | ¥1,293.33 | 406.20K |
| 2026-06-09 | ¥1,313.33 | +0.13% | ¥1,333.33 | ¥1,350.00 | ¥1,308.33 | 388.20K |
| 2026-06-08 | ¥1,311.67 | -0.88% | ¥1,300.00 | ¥1,316.67 | ¥1,283.33 | 386.10K |
| 2026-06-05 | ¥1,323.33 | +0.51% | ¥1,311.67 | ¥1,326.67 | ¥1,303.33 | 324.60K |
| 2026-06-04 | ¥1,316.67 | -1.99% | ¥1,333.33 | ¥1,333.33 | ¥1,311.67 | 224.70K |
| 2026-06-03 | ¥1,343.33 | 0.00% | ¥1,343.33 | ¥1,361.67 | ¥1,336.67 | 345.00K |
| 2026-06-02 | ¥1,343.33 | +2.41% | ¥1,310.00 | ¥1,343.33 | ¥1,296.67 | 638.70K |
| 2026-06-01 | ¥1,311.67 | -2.72% | ¥1,341.67 | ¥1,346.67 | ¥1,310.00 | 437.70K |
| 2026-05-29 | ¥1,348.33 | 0.00% | ¥1,351.67 | ¥1,371.67 | ¥1,340.00 | 457.50K |
| 2026-05-28 | ¥1,348.33 | -0.25% | ¥1,353.33 | ¥1,365.00 | ¥1,333.33 | 429.00K |
| 2026-05-27 | ¥1,351.67 | +1.50% | ¥1,333.33 | ¥1,380.00 | ¥1,333.33 | 369.60K |
| 2026-05-26 | ¥1,331.67 | 0.00% | ¥1,325.00 | ¥1,338.33 | ¥1,313.33 | 274.50K |
| 2026-05-25 | ¥1,331.67 | +1.52% | ¥1,325.00 | ¥1,353.33 | ¥1,321.67 | 248.10K |