KIYO Learning Co Ltd 7353
TSE · Japan · Technology Services
¥510.00+2.00 (+0.39%)
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 | ¥510.00 | +0.39% | ¥512.00 | ¥512.00 | ¥508.00 | 2.70K |
| 2026-10-01 | ¥508.00 | +0.40% | ¥506.00 | ¥509.00 | ¥503.00 | 3.80K |
| 2026-09-30 | ¥506.00 | -0.59% | ¥500.00 | ¥512.00 | ¥499.00 | 57.20K |
| 2026-09-29 | ¥509.00 | +0.59% | ¥505.00 | ¥510.00 | ¥505.00 | 3.20K |
| 2026-09-28 | ¥506.00 | -0.78% | ¥510.00 | ¥511.00 | ¥506.00 | 10.00K |
| 2026-09-25 | ¥510.00 | +0.59% | ¥510.00 | ¥510.00 | ¥505.00 | 2.00K |
| 2026-09-24 | ¥507.00 | 0.00% | ¥507.00 | ¥512.00 | ¥506.00 | 6.90K |
| 2026-09-18 | ¥507.00 | +0.20% | ¥506.00 | ¥507.00 | ¥500.00 | 9.00K |
| 2026-09-17 | ¥506.00 | +0.80% | ¥502.00 | ¥509.00 | ¥501.00 | 5.70K |
| 2026-09-16 | ¥502.00 | +0.60% | ¥498.00 | ¥504.00 | ¥498.00 | 9.40K |
| 2026-09-15 | ¥499.00 | -0.40% | ¥498.00 | ¥508.00 | ¥498.00 | 7.50K |
| 2026-09-14 | ¥501.00 | -1.96% | ¥511.00 | ¥511.00 | ¥496.00 | 30.10K |
| 2026-09-11 | ¥511.00 | -2.85% | ¥521.00 | ¥522.00 | ¥506.00 | 48.60K |
| 2026-09-10 | ¥526.00 | +0.38% | ¥522.00 | ¥530.00 | ¥522.00 | 19.50K |
| 2026-09-09 | ¥524.00 | -0.76% | ¥532.00 | ¥532.00 | ¥523.00 | 6.40K |
| 2026-09-08 | ¥528.00 | -0.38% | ¥530.00 | ¥533.00 | ¥525.00 | 6.70K |
| 2026-09-07 | ¥530.00 | -0.19% | ¥530.00 | ¥534.00 | ¥528.00 | 6.40K |
| 2026-09-04 | ¥531.00 | -0.93% | ¥526.00 | ¥534.00 | ¥524.00 | 16.20K |
| 2026-09-03 | ¥536.00 | -0.74% | ¥541.00 | ¥541.00 | ¥533.00 | 3.90K |
| 2026-09-02 | ¥540.00 | -0.37% | ¥539.00 | ¥544.00 | ¥532.00 | 8.50K |
| 2026-09-01 | ¥542.00 | -0.55% | ¥541.00 | ¥544.00 | ¥538.00 | 2.80K |
| 2026-08-31 | ¥545.00 | +0.37% | ¥543.00 | ¥548.00 | ¥533.00 | 12.60K |
| 2026-08-28 | ¥543.00 | -1.27% | ¥548.00 | ¥553.00 | ¥537.00 | 15.40K |
| 2026-08-27 | ¥550.00 | -0.90% | ¥556.00 | ¥560.00 | ¥550.00 | 7.20K |
| 2026-08-26 | ¥555.00 | +1.09% | ¥559.00 | ¥560.00 | ¥548.00 | 13.80K |
| 2026-08-25 | ¥549.00 | +1.10% | ¥543.00 | ¥549.00 | ¥539.00 | 6.30K |
| 2026-08-24 | ¥543.00 | +0.56% | ¥540.00 | ¥545.00 | ¥538.00 | 4.70K |
| 2026-08-21 | ¥540.00 | +0.37% | ¥537.00 | ¥548.00 | ¥533.00 | 10.80K |
| 2026-08-20 | ¥538.00 | +0.19% | ¥541.00 | ¥545.00 | ¥537.00 | 10.80K |
| 2026-08-19 | ¥537.00 | -1.65% | ¥546.00 | ¥546.00 | ¥537.00 | 8.80K |
| 2026-08-18 | ¥546.00 | -1.62% | ¥553.00 | ¥554.00 | ¥545.00 | 4.70K |
| 2026-08-17 | ¥555.00 | 0.00% | ¥565.00 | ¥568.00 | ¥552.00 | 16.40K |
| 2026-08-14 | ¥555.00 | +0.54% | ¥552.00 | ¥560.00 | ¥550.00 | 8.60K |
| 2026-08-13 | ¥552.00 | +0.18% | ¥551.00 | ¥555.00 | ¥545.00 | 8.40K |
| 2026-08-12 | ¥551.00 | +0.18% | ¥551.00 | ¥555.00 | ¥550.00 | 7.00K |
| 2026-08-10 | ¥550.00 | +0.18% | ¥550.00 | ¥553.00 | ¥549.00 | 6.20K |
| 2026-08-07 | ¥549.00 | -0.18% | ¥551.00 | ¥551.00 | ¥541.00 | 5.60K |
| 2026-08-06 | ¥550.00 | +0.18% | ¥549.00 | ¥555.00 | ¥547.00 | 8.90K |
| 2026-08-05 | ¥549.00 | -0.18% | ¥550.00 | ¥552.00 | ¥549.00 | 6.10K |
| 2026-08-04 | ¥550.00 | -0.36% | ¥551.00 | ¥557.00 | ¥550.00 | 6.20K |
| 2026-08-03 | ¥552.00 | -1.08% | ¥558.00 | ¥558.00 | ¥546.00 | 10.50K |
| 2026-07-31 | ¥558.00 | 0.00% | ¥555.00 | ¥570.00 | ¥555.00 | 11.00K |
| 2026-07-30 | ¥558.00 | -2.45% | ¥569.00 | ¥570.00 | ¥558.00 | 6.50K |
| 2026-07-29 | ¥572.00 | +0.70% | ¥564.00 | ¥574.00 | ¥562.00 | 6.20K |
| 2026-07-28 | ¥568.00 | -0.70% | ¥569.00 | ¥572.00 | ¥568.00 | 3.80K |
| 2026-07-27 | ¥572.00 | 0.00% | ¥575.00 | ¥575.00 | ¥568.00 | 8.80K |
| 2026-07-24 | ¥572.00 | +1.42% | ¥565.00 | ¥572.00 | ¥562.00 | 8.80K |
| 2026-07-23 | ¥564.00 | -0.35% | ¥564.00 | ¥570.00 | ¥563.00 | 2.50K |
| 2026-07-22 | ¥566.00 | 0.00% | ¥564.00 | ¥570.00 | ¥564.00 | 3.50K |
| 2026-07-21 | ¥566.00 | +1.43% | ¥558.00 | ¥566.00 | ¥558.00 | 3.80K |
| 2026-07-17 | ¥558.00 | -1.59% | ¥567.00 | ¥570.00 | ¥557.00 | 4.80K |
| 2026-07-16 | ¥567.00 | 0.00% | ¥567.00 | ¥569.00 | ¥564.00 | 3.50K |
| 2026-07-15 | ¥567.00 | -0.35% | ¥569.00 | ¥570.00 | ¥566.00 | 2.30K |
| 2026-07-14 | ¥569.00 | +0.18% | ¥568.00 | ¥569.00 | ¥568.00 | 800 |
| 2026-07-13 | ¥568.00 | 0.00% | ¥568.00 | ¥569.00 | ¥568.00 | 900 |
| 2026-07-10 | ¥568.00 | +0.35% | ¥566.00 | ¥568.00 | ¥566.00 | 700 |
| 2026-07-09 | ¥566.00 | -0.35% | ¥565.00 | ¥568.00 | ¥557.00 | 4.10K |
| 2026-07-08 | ¥568.00 | +0.89% | ¥560.00 | ¥568.00 | ¥560.00 | 3.20K |
| 2026-07-07 | ¥563.00 | +0.18% | ¥560.00 | ¥564.00 | ¥557.00 | 5.60K |
| 2026-07-06 | ¥562.00 | +1.08% | ¥555.00 | ¥564.00 | ¥555.00 | 3.90K |
| 2026-07-03 | ¥556.00 | -0.18% | ¥556.00 | ¥565.00 | ¥555.00 | 5.00K |
| 2026-07-02 | ¥557.00 | -1.24% | ¥564.00 | ¥565.00 | ¥555.00 | 4.50K |
| 2026-07-01 | ¥564.00 | +0.53% | ¥560.00 | ¥567.00 | ¥556.00 | 12.70K |
| 2026-06-30 | ¥561.00 | -0.71% | ¥563.00 | ¥569.00 | ¥561.00 | 6.60K |
| 2026-06-29 | ¥565.00 | -3.09% | ¥573.00 | ¥573.00 | ¥563.00 | 8.00K |
| 2026-06-26 | ¥583.00 | +0.52% | ¥589.00 | ¥589.00 | ¥580.00 | 9.50K |
| 2026-06-25 | ¥580.00 | +1.58% | ¥575.00 | ¥580.00 | ¥572.00 | 11.10K |
| 2026-06-24 | ¥571.00 | +0.53% | ¥569.00 | ¥574.00 | ¥569.00 | 3.30K |
| 2026-06-23 | ¥568.00 | -0.35% | ¥570.00 | ¥570.00 | ¥567.00 | 5.10K |
| 2026-06-22 | ¥570.00 | +0.53% | ¥568.00 | ¥574.00 | ¥568.00 | 5.70K |
| 2026-06-19 | ¥567.00 | 0.00% | ¥568.00 | ¥570.00 | ¥564.00 | 4.90K |
| 2026-06-18 | ¥567.00 | +0.53% | ¥570.00 | ¥570.00 | ¥564.00 | 4.60K |
| 2026-06-17 | ¥564.00 | -0.35% | ¥565.00 | ¥568.00 | ¥563.00 | 3.10K |
| 2026-06-16 | ¥566.00 | -1.05% | ¥568.00 | ¥568.00 | ¥565.00 | 7.40K |
| 2026-06-15 | ¥572.00 | +1.24% | ¥565.00 | ¥579.00 | ¥565.00 | 3.40K |
| 2026-06-12 | ¥565.00 | +0.18% | ¥565.00 | ¥568.00 | ¥565.00 | 1.10K |
| 2026-06-11 | ¥564.00 | -0.53% | ¥564.00 | ¥567.00 | ¥562.00 | 3.10K |
| 2026-06-10 | ¥567.00 | +0.53% | ¥562.00 | ¥569.00 | ¥562.00 | 2.70K |
| 2026-06-09 | ¥564.00 | -0.35% | ¥564.00 | ¥564.00 | ¥561.00 | 3.30K |
| 2026-06-08 | ¥566.00 | -0.35% | ¥566.00 | ¥566.00 | ¥562.00 | 3.60K |
| 2026-06-05 | ¥568.00 | 0.00% | ¥570.00 | ¥574.00 | ¥565.00 | 5.10K |
| 2026-06-04 | ¥568.00 | +0.89% | ¥563.00 | ¥610.00 | ¥561.00 | 9.40K |
| 2026-06-03 | ¥563.00 | -0.18% | ¥564.00 | ¥567.00 | ¥563.00 | 2.20K |
| 2026-06-02 | ¥564.00 | -0.18% | ¥565.00 | ¥567.00 | ¥564.00 | 4.40K |
| 2026-06-01 | ¥565.00 | 0.00% | ¥566.00 | ¥569.00 | ¥565.00 | 3.60K |
| 2026-05-29 | ¥565.00 | 0.00% | ¥565.00 | ¥567.00 | ¥565.00 | 9.10K |
| 2026-05-28 | ¥565.00 | -0.70% | ¥566.00 | ¥569.00 | ¥565.00 | 4.90K |
| 2026-05-27 | ¥569.00 | -0.35% | ¥567.00 | ¥570.00 | ¥566.00 | 3.00K |
| 2026-05-26 | ¥571.00 | +0.35% | ¥571.00 | ¥571.00 | ¥565.00 | 6.40K |
| 2026-05-25 | ¥569.00 | +0.53% | ¥566.00 | ¥569.00 | ¥563.00 | 4.20K |