Kokuyo Co., Ltd. 7984
TSE · Japan · Producer Manufacturing
¥851.00-18.00 (-2.07%)
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 | ¥851.00 | -2.07% | ¥863.10 | ¥863.10 | ¥851.00 | 866.40K |
| 2026-10-01 | ¥869.00 | +0.09% | ¥864.10 | ¥876.20 | ¥860.10 | 1.14M |
| 2026-09-30 | ¥868.20 | -0.69% | ¥876.00 | ¥876.00 | ¥859.00 | 1.07M |
| 2026-09-29 | ¥874.20 | -1.84% | ¥882.30 | ¥883.70 | ¥872.90 | 769.20K |
| 2026-09-28 | ¥890.60 | -0.92% | ¥902.00 | ¥903.90 | ¥890.00 | 946.60K |
| 2026-09-25 | ¥898.90 | +0.25% | ¥893.10 | ¥903.00 | ¥891.10 | 817.30K |
| 2026-09-24 | ¥896.70 | +0.44% | ¥892.80 | ¥902.00 | ¥888.00 | 615.50K |
| 2026-09-18 | ¥892.80 | -1.83% | ¥906.20 | ¥909.90 | ¥890.80 | 1.28M |
| 2026-09-17 | ¥909.40 | +1.29% | ¥899.20 | ¥909.40 | ¥898.00 | 553.00K |
| 2026-09-16 | ¥897.80 | -0.20% | ¥904.90 | ¥905.00 | ¥893.30 | 481.10K |
| 2026-09-15 | ¥899.60 | +0.03% | ¥910.00 | ¥910.00 | ¥892.60 | 853.30K |
| 2026-09-14 | ¥899.30 | -0.72% | ¥916.90 | ¥919.00 | ¥891.70 | 855.10K |
| 2026-09-11 | ¥905.80 | -0.60% | ¥900.60 | ¥913.00 | ¥897.00 | 1.43M |
| 2026-09-10 | ¥911.30 | -0.40% | ¥907.60 | ¥922.40 | ¥905.50 | 1.07M |
| 2026-09-09 | ¥915.00 | +0.23% | ¥913.00 | ¥921.40 | ¥902.80 | 714.20K |
| 2026-09-08 | ¥912.90 | -1.33% | ¥925.00 | ¥927.50 | ¥912.90 | 824.30K |
| 2026-09-07 | ¥925.20 | -0.12% | ¥926.00 | ¥936.20 | ¥921.10 | 892.20K |
| 2026-09-04 | ¥926.30 | -0.34% | ¥926.60 | ¥930.70 | ¥920.50 | 998.40K |
| 2026-09-03 | ¥929.50 | +0.87% | ¥923.80 | ¥931.10 | ¥920.60 | 864.30K |
| 2026-09-02 | ¥921.50 | -0.30% | ¥921.00 | ¥926.80 | ¥914.50 | 1.18M |
| 2026-09-01 | ¥924.30 | +0.23% | ¥917.40 | ¥928.20 | ¥914.20 | 755.70K |
| 2026-08-31 | ¥922.20 | +1.49% | ¥914.10 | ¥923.40 | ¥904.50 | 1.76M |
| 2026-08-28 | ¥908.70 | +1.43% | ¥896.00 | ¥909.20 | ¥896.00 | 675.90K |
| 2026-08-27 | ¥895.90 | -1.48% | ¥901.20 | ¥916.40 | ¥895.00 | 722.20K |
| 2026-08-26 | ¥909.40 | +1.75% | ¥893.80 | ¥912.70 | ¥892.50 | 1.27M |
| 2026-08-25 | ¥893.80 | +1.93% | ¥885.20 | ¥894.30 | ¥884.80 | 679.70K |
| 2026-08-24 | ¥876.90 | +0.71% | ¥873.00 | ¥880.60 | ¥871.00 | 518.00K |
| 2026-08-21 | ¥870.70 | +0.99% | ¥860.50 | ¥870.70 | ¥859.50 | 586.00K |
| 2026-08-20 | ¥862.20 | +0.40% | ¥866.30 | ¥872.50 | ¥857.20 | 652.90K |
| 2026-08-19 | ¥858.80 | -0.53% | ¥862.00 | ¥866.20 | ¥851.20 | 1.12M |
| 2026-08-18 | ¥863.40 | -0.15% | ¥850.10 | ¥864.70 | ¥845.10 | 1.08M |
| 2026-08-17 | ¥864.70 | -0.97% | ¥872.00 | ¥872.00 | ¥863.50 | 566.20K |
| 2026-08-14 | ¥873.20 | +0.05% | ¥870.00 | ¥878.70 | ¥867.00 | 685.90K |
| 2026-08-13 | ¥872.80 | -0.72% | ¥875.00 | ¥878.00 | ¥868.30 | 691.00K |
| 2026-08-12 | ¥879.10 | -0.02% | ¥879.30 | ¥882.20 | ¥869.90 | 777.90K |
| 2026-08-10 | ¥879.30 | +0.45% | ¥875.80 | ¥880.70 | ¥866.70 | 843.70K |
| 2026-08-07 | ¥875.40 | +0.17% | ¥873.80 | ¥880.10 | ¥865.50 | 864.90K |
| 2026-08-06 | ¥873.90 | +1.02% | ¥865.10 | ¥873.90 | ¥860.20 | 629.60K |
| 2026-08-05 | ¥865.10 | -1.33% | ¥875.00 | ¥879.70 | ¥856.10 | 823.50K |
| 2026-08-04 | ¥876.80 | -1.15% | ¥886.30 | ¥888.40 | ¥871.00 | 879.90K |
| 2026-08-03 | ¥887.00 | -2.51% | ¥920.20 | ¥923.00 | ¥880.90 | 1.52M |
| 2026-07-31 | ¥909.80 | +1.18% | ¥896.70 | ¥918.30 | ¥884.50 | 1.78M |
| 2026-07-30 | ¥899.20 | -0.53% | ¥904.10 | ¥908.00 | ¥886.30 | 3.75M |
| 2026-07-29 | ¥904.00 | +2.46% | ¥890.90 | ¥907.30 | ¥882.50 | 1.23M |
| 2026-07-28 | ¥882.30 | -0.09% | ¥883.10 | ¥889.20 | ¥878.50 | 1.05M |
| 2026-07-27 | ¥883.10 | +3.01% | ¥865.00 | ¥883.10 | ¥860.00 | 1.09M |
| 2026-07-24 | ¥857.30 | +0.20% | ¥843.60 | ¥858.10 | ¥839.10 | 875.20K |
| 2026-07-23 | ¥855.60 | -0.59% | ¥858.50 | ¥858.50 | ¥851.20 | 771.80K |
| 2026-07-22 | ¥860.70 | -0.34% | ¥862.50 | ¥864.80 | ¥855.10 | 901.40K |
| 2026-07-21 | ¥863.60 | +0.84% | ¥865.00 | ¥871.30 | ¥859.00 | 956.00K |
| 2026-07-17 | ¥856.40 | +0.07% | ¥860.00 | ¥865.10 | ¥849.10 | 855.50K |
| 2026-07-16 | ¥855.80 | +0.60% | ¥850.00 | ¥859.80 | ¥848.00 | 809.70K |
| 2026-07-15 | ¥850.70 | +0.07% | ¥849.50 | ¥858.00 | ¥847.00 | 760.60K |
| 2026-07-14 | ¥850.10 | +0.27% | ¥851.00 | ¥856.80 | ¥847.10 | 859.00K |
| 2026-07-13 | ¥847.80 | +0.62% | ¥843.90 | ¥850.40 | ¥843.00 | 643.50K |
| 2026-07-10 | ¥842.60 | -0.86% | ¥853.90 | ¥853.90 | ¥841.50 | 1.22M |
| 2026-07-09 | ¥849.90 | -0.35% | ¥852.90 | ¥854.40 | ¥842.00 | 918.30K |
| 2026-07-08 | ¥852.90 | +0.46% | ¥850.00 | ¥858.70 | ¥845.80 | 1.06M |
| 2026-07-07 | ¥849.00 | +0.51% | ¥845.60 | ¥854.00 | ¥843.60 | 1.04M |
| 2026-07-06 | ¥844.70 | +2.13% | ¥827.10 | ¥846.00 | ¥827.10 | 806.60K |
| 2026-07-03 | ¥827.10 | +2.20% | ¥818.40 | ¥830.30 | ¥818.30 | 752.80K |
| 2026-07-02 | ¥809.30 | +1.24% | ¥811.70 | ¥819.70 | ¥807.00 | 883.80K |
| 2026-07-01 | ¥799.40 | +0.36% | ¥802.60 | ¥814.40 | ¥797.10 | 1.15M |
| 2026-06-30 | ¥796.50 | -0.86% | ¥806.00 | ¥810.20 | ¥795.30 | 953.70K |
| 2026-06-29 | ¥803.40 | -3.80% | ¥807.90 | ¥810.70 | ¥799.60 | 1.36M |
| 2026-06-26 | ¥835.10 | +1.88% | ¥822.90 | ¥840.70 | ¥822.00 | 815.70K |
| 2026-06-25 | ¥819.70 | +1.15% | ¥820.40 | ¥825.30 | ¥811.00 | 585.20K |
| 2026-06-24 | ¥810.40 | -1.10% | ¥818.90 | ¥824.80 | ¥809.20 | 704.70K |
| 2026-06-23 | ¥819.40 | +1.11% | ¥810.40 | ¥823.40 | ¥805.50 | 914.80K |
| 2026-06-22 | ¥810.40 | +0.11% | ¥803.00 | ¥810.90 | ¥799.00 | 1.07M |
| 2026-06-19 | ¥809.50 | +0.82% | ¥795.00 | ¥809.50 | ¥792.00 | 1.64M |
| 2026-06-18 | ¥802.90 | -0.82% | ¥808.50 | ¥808.80 | ¥797.00 | 886.90K |
| 2026-06-17 | ¥809.50 | +0.43% | ¥806.00 | ¥812.50 | ¥803.90 | 821.90K |
| 2026-06-16 | ¥806.00 | -1.10% | ¥810.00 | ¥812.00 | ¥799.00 | 885.80K |
| 2026-06-15 | ¥815.00 | -0.68% | ¥828.00 | ¥831.30 | ¥815.00 | 650.20K |
| 2026-06-12 | ¥820.60 | +0.42% | ¥818.10 | ¥828.60 | ¥817.10 | 1.25M |
| 2026-06-11 | ¥817.20 | +0.37% | ¥814.50 | ¥819.00 | ¥808.00 | 724.00K |
| 2026-06-10 | ¥814.20 | +0.48% | ¥813.60 | ¥822.00 | ¥809.00 | 1.01M |
| 2026-06-09 | ¥810.30 | -0.10% | ¥816.10 | ¥821.00 | ¥809.70 | 937.30K |
| 2026-06-08 | ¥811.10 | +1.35% | ¥799.50 | ¥811.10 | ¥798.20 | 1.09M |
| 2026-06-05 | ¥800.30 | +1.54% | ¥794.00 | ¥801.70 | ¥789.00 | 803.40K |
| 2026-06-04 | ¥788.20 | -1.49% | ¥798.40 | ¥802.20 | ¥785.50 | 813.80K |
| 2026-06-03 | ¥800.10 | -0.22% | ¥796.40 | ¥801.70 | ¥790.60 | 846.50K |
| 2026-06-02 | ¥801.90 | -1.32% | ¥810.90 | ¥810.90 | ¥793.60 | 937.10K |
| 2026-06-01 | ¥812.60 | -1.04% | ¥823.90 | ¥823.90 | ¥808.00 | 1.05M |
| 2026-05-29 | ¥821.10 | +0.64% | ¥817.90 | ¥834.40 | ¥815.00 | 2.29M |
| 2026-05-28 | ¥815.90 | +0.88% | ¥809.30 | ¥823.40 | ¥804.60 | 1.48M |
| 2026-05-27 | ¥808.80 | +1.30% | ¥798.40 | ¥809.50 | ¥796.60 | 1.41M |
| 2026-05-26 | ¥798.40 | -0.50% | ¥792.30 | ¥802.10 | ¥784.00 | 1.31M |
| 2026-05-25 | ¥802.40 | +0.77% | ¥801.00 | ¥802.40 | ¥792.00 | 911.80K |