Kyodo Printing Co., Ltd. 7914
TSE · Japan · Commercial Services
¥1,695.00-21.00 (-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 | ¥1,698.00 | -1.05% | ¥1,710.00 | ¥1,710.00 | ¥1,696.00 | 18.70K |
| 2026-10-01 | ¥1,716.00 | -0.52% | ¥1,727.00 | ¥1,727.00 | ¥1,709.00 | 48.40K |
| 2026-09-30 | ¥1,725.00 | +0.64% | ¥1,715.00 | ¥1,731.00 | ¥1,708.00 | 56.10K |
| 2026-09-29 | ¥1,714.00 | -3.76% | ¥1,752.00 | ¥1,756.00 | ¥1,711.00 | 115.10K |
| 2026-09-28 | ¥1,781.00 | -0.17% | ¥1,788.00 | ¥1,789.00 | ¥1,774.00 | 90.20K |
| 2026-09-25 | ¥1,784.00 | +0.96% | ¥1,780.00 | ¥1,793.00 | ¥1,776.00 | 85.10K |
| 2026-09-24 | ¥1,767.00 | -0.39% | ¥1,770.00 | ¥1,775.00 | ¥1,751.00 | 149.70K |
| 2026-09-18 | ¥1,774.00 | -1.06% | ¥1,800.00 | ¥1,800.00 | ¥1,770.00 | 70.30K |
| 2026-09-17 | ¥1,793.00 | +2.05% | ¥1,770.00 | ¥1,793.00 | ¥1,770.00 | 69.80K |
| 2026-09-16 | ¥1,757.00 | +0.11% | ¥1,760.00 | ¥1,770.00 | ¥1,756.00 | 39.70K |
| 2026-09-15 | ¥1,755.00 | +0.11% | ¥1,753.00 | ¥1,764.00 | ¥1,749.00 | 40.80K |
| 2026-09-14 | ¥1,753.00 | +1.62% | ¥1,721.00 | ¥1,754.00 | ¥1,721.00 | 48.90K |
| 2026-09-11 | ¥1,725.00 | -0.92% | ¥1,711.00 | ¥1,735.00 | ¥1,711.00 | 70.20K |
| 2026-09-10 | ¥1,741.00 | +0.81% | ¥1,727.00 | ¥1,749.00 | ¥1,716.00 | 59.70K |
| 2026-09-09 | ¥1,727.00 | -0.17% | ¥1,726.00 | ¥1,737.00 | ¥1,718.00 | 42.40K |
| 2026-09-08 | ¥1,730.00 | -0.86% | ¥1,735.00 | ¥1,745.00 | ¥1,726.00 | 40.60K |
| 2026-09-07 | ¥1,745.00 | +0.11% | ¥1,735.00 | ¥1,755.00 | ¥1,735.00 | 52.20K |
| 2026-09-04 | ¥1,743.00 | +0.64% | ¥1,727.00 | ¥1,750.00 | ¥1,720.00 | 64.30K |
| 2026-09-03 | ¥1,732.00 | +0.46% | ¥1,735.00 | ¥1,739.00 | ¥1,716.00 | 74.00K |
| 2026-09-02 | ¥1,724.00 | -2.54% | ¥1,752.00 | ¥1,759.00 | ¥1,719.00 | 95.80K |
| 2026-09-01 | ¥1,769.00 | 0.00% | ¥1,765.00 | ¥1,779.00 | ¥1,757.00 | 70.60K |
| 2026-08-31 | ¥1,769.00 | +0.80% | ¥1,750.00 | ¥1,773.00 | ¥1,736.00 | 68.70K |
| 2026-08-28 | ¥1,755.00 | +0.80% | ¥1,753.00 | ¥1,758.00 | ¥1,739.00 | 53.80K |
| 2026-08-27 | ¥1,741.00 | -0.63% | ¥1,750.00 | ¥1,756.00 | ¥1,738.00 | 55.30K |
| 2026-08-26 | ¥1,752.00 | -0.40% | ¥1,759.00 | ¥1,771.00 | ¥1,741.00 | 74.50K |
| 2026-08-25 | ¥1,759.00 | -0.62% | ¥1,768.00 | ¥1,770.00 | ¥1,736.00 | 82.10K |
| 2026-08-24 | ¥1,770.00 | -0.06% | ¥1,772.00 | ¥1,778.00 | ¥1,761.00 | 65.40K |
| 2026-08-21 | ¥1,771.00 | +1.43% | ¥1,744.00 | ¥1,772.00 | ¥1,742.00 | 96.50K |
| 2026-08-20 | ¥1,746.00 | +0.98% | ¥1,750.00 | ¥1,750.00 | ¥1,720.00 | 45.30K |
| 2026-08-19 | ¥1,729.00 | -1.76% | ¥1,759.00 | ¥1,759.00 | ¥1,715.00 | 78.20K |
| 2026-08-18 | ¥1,760.00 | +1.03% | ¥1,742.00 | ¥1,760.00 | ¥1,723.00 | 112.00K |
| 2026-08-17 | ¥1,742.00 | -0.23% | ¥1,740.00 | ¥1,762.00 | ¥1,733.00 | 85.90K |
| 2026-08-14 | ¥1,746.00 | +0.52% | ¥1,720.00 | ¥1,746.00 | ¥1,716.00 | 57.80K |
| 2026-08-13 | ¥1,737.00 | +2.78% | ¥1,700.00 | ¥1,737.00 | ¥1,695.00 | 146.40K |
| 2026-08-12 | ¥1,690.00 | -0.29% | ¥1,710.00 | ¥1,713.00 | ¥1,682.00 | 81.10K |
| 2026-08-10 | ¥1,695.00 | +2.67% | ¥1,678.00 | ¥1,708.00 | ¥1,652.00 | 119.50K |
| 2026-08-07 | ¥1,651.00 | +1.54% | ¥1,634.00 | ¥1,670.00 | ¥1,585.00 | 146.20K |
| 2026-08-06 | ¥1,626.00 | +0.68% | ¥1,630.00 | ¥1,640.00 | ¥1,616.00 | 64.30K |
| 2026-08-05 | ¥1,615.00 | +1.44% | ¥1,594.00 | ¥1,622.00 | ¥1,585.00 | 90.60K |
| 2026-08-04 | ¥1,592.00 | -1.18% | ¥1,600.00 | ¥1,606.00 | ¥1,591.00 | 58.30K |
| 2026-08-03 | ¥1,611.00 | -1.71% | ¥1,631.00 | ¥1,631.00 | ¥1,595.00 | 70.00K |
| 2026-07-31 | ¥1,639.00 | -0.43% | ¥1,646.00 | ¥1,651.00 | ¥1,629.00 | 83.10K |
| 2026-07-30 | ¥1,646.00 | -0.54% | ¥1,656.00 | ¥1,656.00 | ¥1,639.00 | 70.30K |
| 2026-07-29 | ¥1,655.00 | +0.55% | ¥1,659.00 | ¥1,669.00 | ¥1,643.00 | 62.50K |
| 2026-07-28 | ¥1,646.00 | -0.60% | ¥1,656.00 | ¥1,656.00 | ¥1,640.00 | 37.90K |
| 2026-07-27 | ¥1,656.00 | +1.47% | ¥1,641.00 | ¥1,657.00 | ¥1,641.00 | 59.60K |
| 2026-07-24 | ¥1,632.00 | -0.06% | ¥1,625.00 | ¥1,632.00 | ¥1,614.00 | 38.80K |
| 2026-07-23 | ¥1,633.00 | -0.67% | ¥1,648.00 | ¥1,648.00 | ¥1,624.00 | 52.30K |
| 2026-07-22 | ¥1,644.00 | -0.24% | ¥1,649.00 | ¥1,649.00 | ¥1,630.00 | 52.60K |
| 2026-07-21 | ¥1,648.00 | +2.17% | ¥1,633.00 | ¥1,650.00 | ¥1,630.00 | 56.50K |
| 2026-07-17 | ¥1,613.00 | -0.55% | ¥1,620.00 | ¥1,637.00 | ¥1,606.00 | 65.70K |
| 2026-07-16 | ¥1,622.00 | -1.52% | ¥1,645.00 | ¥1,656.00 | ¥1,620.00 | 58.30K |
| 2026-07-15 | ¥1,647.00 | -0.12% | ¥1,660.00 | ¥1,660.00 | ¥1,636.00 | 54.30K |
| 2026-07-14 | ¥1,649.00 | +0.86% | ¥1,641.00 | ¥1,654.00 | ¥1,636.00 | 80.30K |
| 2026-07-13 | ¥1,635.00 | +0.43% | ¥1,632.00 | ¥1,644.00 | ¥1,628.00 | 56.80K |
| 2026-07-10 | ¥1,628.00 | +0.62% | ¥1,625.00 | ¥1,633.00 | ¥1,616.00 | 61.80K |
| 2026-07-09 | ¥1,618.00 | +0.50% | ¥1,614.00 | ¥1,627.00 | ¥1,610.00 | 49.80K |
| 2026-07-08 | ¥1,610.00 | +1.32% | ¥1,601.00 | ¥1,622.00 | ¥1,597.00 | 93.30K |
| 2026-07-07 | ¥1,589.00 | -0.19% | ¥1,599.00 | ¥1,599.00 | ¥1,585.00 | 59.60K |
| 2026-07-06 | ¥1,592.00 | +0.57% | ¥1,594.00 | ¥1,600.00 | ¥1,584.00 | 45.10K |
| 2026-07-03 | ¥1,583.00 | +0.57% | ¥1,583.00 | ¥1,591.00 | ¥1,580.00 | 51.70K |
| 2026-07-02 | ¥1,574.00 | +0.96% | ¥1,568.00 | ¥1,578.00 | ¥1,564.00 | 59.40K |
| 2026-07-01 | ¥1,559.00 | -1.08% | ¥1,570.00 | ¥1,575.00 | ¥1,557.00 | 37.50K |
| 2026-06-30 | ¥1,576.00 | -0.32% | ¥1,584.00 | ¥1,584.00 | ¥1,562.00 | 63.10K |
| 2026-06-29 | ¥1,581.00 | +0.89% | ¥1,574.00 | ¥1,584.00 | ¥1,555.00 | 81.40K |
| 2026-06-26 | ¥1,567.00 | +1.10% | ¥1,543.00 | ¥1,568.00 | ¥1,534.00 | 80.80K |
| 2026-06-25 | ¥1,550.00 | -0.19% | ¥1,568.00 | ¥1,568.00 | ¥1,550.00 | 33.30K |
| 2026-06-24 | ¥1,553.00 | -0.38% | ¥1,560.00 | ¥1,568.00 | ¥1,553.00 | 43.00K |
| 2026-06-23 | ¥1,559.00 | +0.52% | ¥1,551.00 | ¥1,568.00 | ¥1,550.00 | 76.20K |
| 2026-06-22 | ¥1,551.00 | +1.04% | ¥1,541.00 | ¥1,552.00 | ¥1,537.00 | 52.30K |
| 2026-06-19 | ¥1,535.00 | -0.20% | ¥1,540.00 | ¥1,551.00 | ¥1,530.00 | 77.90K |
| 2026-06-18 | ¥1,538.00 | +0.92% | ¥1,523.00 | ¥1,540.00 | ¥1,520.00 | 65.80K |
| 2026-06-17 | ¥1,524.00 | +0.26% | ¥1,521.00 | ¥1,534.00 | ¥1,520.00 | 52.30K |
| 2026-06-16 | ¥1,520.00 | +0.26% | ¥1,516.00 | ¥1,521.00 | ¥1,502.00 | 72.80K |
| 2026-06-15 | ¥1,516.00 | -1.37% | ¥1,542.00 | ¥1,548.00 | ¥1,516.00 | 62.70K |
| 2026-06-12 | ¥1,537.00 | -0.19% | ¥1,553.00 | ¥1,553.00 | ¥1,532.00 | 57.80K |
| 2026-06-11 | ¥1,540.00 | -0.06% | ¥1,537.00 | ¥1,540.00 | ¥1,514.00 | 72.00K |
| 2026-06-10 | ¥1,541.00 | +0.26% | ¥1,540.00 | ¥1,561.00 | ¥1,536.00 | 65.10K |
| 2026-06-09 | ¥1,537.00 | -0.26% | ¥1,548.00 | ¥1,559.00 | ¥1,534.00 | 99.40K |
| 2026-06-08 | ¥1,541.00 | -0.06% | ¥1,526.00 | ¥1,542.00 | ¥1,516.00 | 86.00K |
| 2026-06-05 | ¥1,542.00 | +1.72% | ¥1,530.00 | ¥1,547.00 | ¥1,524.00 | 75.50K |
| 2026-06-04 | ¥1,516.00 | -1.49% | ¥1,520.00 | ¥1,521.00 | ¥1,499.00 | 70.40K |
| 2026-06-03 | ¥1,539.00 | +0.85% | ¥1,533.00 | ¥1,544.00 | ¥1,507.00 | 96.20K |
| 2026-06-02 | ¥1,526.00 | -0.91% | ¥1,525.00 | ¥1,530.00 | ¥1,505.00 | 65.30K |
| 2026-06-01 | ¥1,540.00 | -0.32% | ¥1,560.00 | ¥1,560.00 | ¥1,529.00 | 82.20K |
| 2026-05-29 | ¥1,545.00 | -0.52% | ¥1,555.00 | ¥1,560.00 | ¥1,545.00 | 62.90K |
| 2026-05-28 | ¥1,553.00 | +0.65% | ¥1,546.00 | ¥1,553.00 | ¥1,536.00 | 87.90K |
| 2026-05-27 | ¥1,543.00 | +1.45% | ¥1,529.00 | ¥1,545.00 | ¥1,516.00 | 83.50K |
| 2026-05-26 | ¥1,521.00 | +1.47% | ¥1,498.00 | ¥1,521.00 | ¥1,487.00 | 53.80K |
| 2026-05-25 | ¥1,499.00 | -0.66% | ¥1,520.00 | ¥1,520.00 | ¥1,490.00 | 47.20K |