Kyokuto Boeki Kaisha, Ltd. 8093
TSE · Japan · Distribution Services
¥1,752.00-21.00 (-1.18%)
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 | ¥1,751.00 | -1.24% | ¥1,772.00 | ¥1,772.00 | ¥1,750.00 | 28.70K |
| 2026-10-01 | ¥1,773.00 | +0.17% | ¥1,760.00 | ¥1,778.00 | ¥1,757.00 | 20.70K |
| 2026-09-30 | ¥1,770.00 | +0.51% | ¥1,760.00 | ¥1,775.00 | ¥1,757.00 | 25.20K |
| 2026-09-29 | ¥1,761.00 | -3.24% | ¥1,775.00 | ¥1,781.00 | ¥1,760.00 |
| 36.50K |
| 2026-09-28 | ¥1,820.00 | -0.05% | ¥1,821.00 | ¥1,825.00 | ¥1,812.00 | 37.30K |
| 2026-09-25 | ¥1,821.00 | +0.66% | ¥1,815.00 | ¥1,824.00 | ¥1,810.00 | 31.00K |
| 2026-09-24 | ¥1,809.00 | -0.22% | ¥1,812.00 | ¥1,818.00 | ¥1,801.00 | 31.90K |
| 2026-09-18 | ¥1,813.00 | -0.33% | ¥1,820.00 | ¥1,825.00 | ¥1,807.00 | 35.50K |
| 2026-09-17 | ¥1,819.00 | +1.73% | ¥1,790.00 | ¥1,819.00 | ¥1,789.00 | 59.20K |
| 2026-09-16 | ¥1,788.00 | +0.85% | ¥1,776.00 | ¥1,796.00 | ¥1,776.00 | 33.00K |
| 2026-09-15 | ¥1,773.00 | +0.17% | ¥1,764.00 | ¥1,783.00 | ¥1,764.00 | 21.50K |
| 2026-09-14 | ¥1,770.00 | +0.17% | ¥1,767.00 | ¥1,779.00 | ¥1,760.00 | 24.40K |
| 2026-09-11 | ¥1,767.00 | -0.45% | ¥1,752.00 | ¥1,775.00 | ¥1,742.00 | 42.20K |
| 2026-09-10 | ¥1,775.00 | -0.06% | ¥1,770.00 | ¥1,775.00 | ¥1,760.00 | 41.00K |
| 2026-09-09 | ¥1,776.00 | +0.11% | ¥1,770.00 | ¥1,786.00 | ¥1,761.00 | 34.40K |
| 2026-09-08 | ¥1,774.00 | -1.50% | ¥1,789.00 | ¥1,794.00 | ¥1,774.00 | 30.60K |
| 2026-09-07 | ¥1,801.00 | -0.11% | ¥1,799.00 | ¥1,812.00 | ¥1,793.00 | 29.70K |
| 2026-09-04 | ¥1,803.00 | +0.50% | ¥1,788.00 | ¥1,807.00 | ¥1,777.00 | 30.70K |
| 2026-09-03 | ¥1,794.00 | +0.45% | ¥1,787.00 | ¥1,808.00 | ¥1,787.00 | 29.20K |
| 2026-09-02 | ¥1,786.00 | -1.71% | ¥1,805.00 | ¥1,806.00 | ¥1,786.00 | 60.40K |
| 2026-09-01 | ¥1,817.00 | -0.49% | ¥1,815.00 | ¥1,835.00 | ¥1,815.00 | 33.90K |
| 2026-08-31 | ¥1,826.00 | -0.16% | ¥1,819.00 | ¥1,832.00 | ¥1,801.00 | 42.30K |
| 2026-08-28 | ¥1,829.00 | -0.49% | ¥1,833.00 | ¥1,849.00 | ¥1,826.00 | 36.60K |
| 2026-08-27 | ¥1,838.00 | -0.65% | ¥1,836.00 | ¥1,855.00 | ¥1,831.00 | 32.90K |
| 2026-08-26 | ¥1,850.00 | +0.87% | ¥1,830.00 | ¥1,858.00 | ¥1,830.00 | 29.80K |
| 2026-08-25 | ¥1,834.00 | -0.70% | ¥1,847.00 | ¥1,850.00 | ¥1,827.00 | 29.50K |
| 2026-08-24 | ¥1,847.00 | -0.65% | ¥1,859.00 | ¥1,869.00 | ¥1,840.00 | 34.70K |
| 2026-08-21 | ¥1,859.00 | +0.11% | ¥1,839.00 | ¥1,866.00 | ¥1,839.00 | 30.30K |
| 2026-08-20 | ¥1,857.00 | +0.92% | ¥1,842.00 | ¥1,857.00 | ¥1,836.00 | 32.40K |
| 2026-08-19 | ¥1,840.00 | -2.65% | ¥1,878.00 | ¥1,878.00 | ¥1,835.00 | 37.70K |
| 2026-08-18 | ¥1,890.00 | +1.29% | ¥1,866.00 | ¥1,893.00 | ¥1,851.00 | 46.90K |
| 2026-08-17 | ¥1,866.00 | +0.65% | ¥1,850.00 | ¥1,874.00 | ¥1,838.00 | 52.30K |
| 2026-08-14 | ¥1,854.00 | +1.76% | ¥1,822.00 | ¥1,854.00 | ¥1,813.00 | 61.10K |
| 2026-08-13 | ¥1,822.00 | +0.44% | ¥1,811.00 | ¥1,825.00 | ¥1,798.00 | 43.00K |
| 2026-08-12 | ¥1,814.00 | -0.82% | ¥1,822.00 | ¥1,825.00 | ¥1,804.00 | 32.40K |
| 2026-08-10 | ¥1,829.00 | +0.38% | ¥1,824.00 | ¥1,859.00 | ¥1,820.00 | 68.30K |
| 2026-08-07 | ¥1,822.00 | +0.33% | ¥1,819.00 | ¥1,831.00 | ¥1,812.00 | 37.10K |
| 2026-08-06 | ¥1,816.00 | +0.94% | ¥1,799.00 | ¥1,822.00 | ¥1,796.00 | 74.90K |
| 2026-08-05 | ¥1,799.00 | +1.07% | ¥1,785.00 | ¥1,802.00 | ¥1,785.00 | 40.60K |
| 2026-08-04 | ¥1,780.00 | +0.34% | ¥1,774.00 | ¥1,790.00 | ¥1,774.00 | 23.60K |
| 2026-08-03 | ¥1,774.00 | -0.28% | ¥1,778.00 | ¥1,783.00 | ¥1,754.00 | 51.90K |
| 2026-07-31 | ¥1,779.00 | +0.06% | ¥1,790.00 | ¥1,796.00 | ¥1,758.00 | 87.10K |
| 2026-07-30 | ¥1,778.00 | +0.51% | ¥1,760.00 | ¥1,789.00 | ¥1,753.00 | 47.20K |
| 2026-07-29 | ¥1,769.00 | -0.62% | ¥1,780.00 | ¥1,780.00 | ¥1,761.00 | 47.70K |
| 2026-07-28 | ¥1,780.00 | -0.34% | ¥1,786.00 | ¥1,786.00 | ¥1,768.00 | 48.30K |
| 2026-07-27 | ¥1,786.00 | +1.02% | ¥1,774.00 | ¥1,798.00 | ¥1,774.00 | 42.60K |
| 2026-07-24 | ¥1,768.00 | -1.01% | ¥1,786.00 | ¥1,786.00 | ¥1,764.00 | 20.00K |
| 2026-07-23 | ¥1,786.00 | +0.56% | ¥1,776.00 | ¥1,793.00 | ¥1,776.00 | 33.00K |
| 2026-07-22 | ¥1,776.00 | +0.23% | ¥1,781.00 | ¥1,784.00 | ¥1,769.00 | 40.10K |
| 2026-07-21 | ¥1,772.00 | +1.55% | ¥1,764.00 | ¥1,782.00 | ¥1,757.00 | 59.90K |
| 2026-07-17 | ¥1,745.00 | 0.00% | ¥1,745.00 | ¥1,760.00 | ¥1,731.00 | 42.70K |
| 2026-07-16 | ¥1,745.00 | -0.34% | ¥1,755.00 | ¥1,763.00 | ¥1,745.00 | 31.60K |
| 2026-07-15 | ¥1,751.00 | +0.52% | ¥1,752.00 | ¥1,757.00 | ¥1,742.00 | 34.30K |
| 2026-07-14 | ¥1,742.00 | +1.16% | ¥1,725.00 | ¥1,742.00 | ¥1,725.00 | 22.70K |
| 2026-07-13 | ¥1,722.00 | -1.49% | ¥1,752.00 | ¥1,766.00 | ¥1,722.00 | 35.60K |
| 2026-07-10 | ¥1,748.00 | +0.92% | ¥1,736.00 | ¥1,760.00 | ¥1,736.00 | 58.90K |
| 2026-07-09 | ¥1,732.00 | -0.23% | ¥1,732.00 | ¥1,740.00 | ¥1,728.00 | 24.50K |
| 2026-07-08 | ¥1,736.00 | -0.80% | ¥1,765.00 | ¥1,769.00 | ¥1,736.00 | 41.00K |
| 2026-07-07 | ¥1,750.00 | +0.81% | ¥1,741.00 | ¥1,767.00 | ¥1,739.00 | 45.50K |
| 2026-07-06 | ¥1,736.00 | +1.22% | ¥1,729.00 | ¥1,748.00 | ¥1,721.00 | 41.50K |
| 2026-07-03 | ¥1,715.00 | +0.76% | ¥1,697.00 | ¥1,718.00 | ¥1,697.00 | 26.90K |
| 2026-07-02 | ¥1,702.00 | +0.41% | ¥1,705.00 | ¥1,717.00 | ¥1,695.00 | 36.40K |
| 2026-07-01 | ¥1,695.00 | -0.06% | ¥1,697.00 | ¥1,708.00 | ¥1,695.00 | 20.60K |
| 2026-06-30 | ¥1,696.00 | -0.24% | ¥1,710.00 | ¥1,710.00 | ¥1,696.00 | 18.00K |
| 2026-06-29 | ¥1,700.00 | +0.12% | ¥1,698.00 | ¥1,718.00 | ¥1,690.00 | 20.20K |
| 2026-06-26 | ¥1,698.00 | +0.89% | ¥1,686.00 | ¥1,709.00 | ¥1,683.00 | 25.00K |
| 2026-06-25 | ¥1,683.00 | +0.30% | ¥1,703.00 | ¥1,704.00 | ¥1,682.00 | 32.80K |
| 2026-06-24 | ¥1,678.00 | -0.77% | ¥1,687.00 | ¥1,704.00 | ¥1,675.00 | 35.40K |
| 2026-06-23 | ¥1,691.00 | -1.34% | ¥1,707.00 | ¥1,707.00 | ¥1,690.00 | 31.90K |
| 2026-06-22 | ¥1,714.00 | -0.41% | ¥1,716.00 | ¥1,725.00 | ¥1,697.00 | 34.40K |
| 2026-06-19 | ¥1,721.00 | -0.23% | ¥1,739.00 | ¥1,739.00 | ¥1,717.00 | 33.60K |
| 2026-06-18 | ¥1,725.00 | +0.17% | ¥1,735.00 | ¥1,738.00 | ¥1,720.00 | 23.90K |
| 2026-06-17 | ¥1,722.00 | +0.17% | ¥1,730.00 | ¥1,741.00 | ¥1,719.00 | 31.10K |
| 2026-06-16 | ¥1,719.00 | -1.38% | ¥1,737.00 | ¥1,737.00 | ¥1,713.00 | 29.10K |
| 2026-06-15 | ¥1,743.00 | +1.10% | ¥1,750.00 | ¥1,758.00 | ¥1,740.00 | 32.50K |
| 2026-06-12 | ¥1,724.00 | +1.11% | ¥1,713.00 | ¥1,734.00 | ¥1,707.00 | 36.30K |
| 2026-06-11 | ¥1,705.00 | -1.27% | ¥1,710.00 | ¥1,712.00 | ¥1,683.00 | 50.90K |
| 2026-06-10 | ¥1,727.00 | -0.35% | ¥1,724.00 | ¥1,732.00 | ¥1,712.00 | 44.90K |
| 2026-06-09 | ¥1,733.00 | +0.35% | ¥1,729.00 | ¥1,754.00 | ¥1,725.00 | 34.50K |
| 2026-06-08 | ¥1,727.00 | -1.43% | ¥1,718.00 | ¥1,732.00 | ¥1,709.00 | 65.50K |
| 2026-06-05 | ¥1,752.00 | +1.86% | ¥1,720.00 | ¥1,761.00 | ¥1,720.00 | 31.80K |
| 2026-06-04 | ¥1,720.00 | -0.41% | ¥1,719.00 | ¥1,737.00 | ¥1,705.00 | 30.00K |
| 2026-06-03 | ¥1,727.00 | -0.06% | ¥1,728.00 | ¥1,737.00 | ¥1,711.00 | 37.20K |
| 2026-06-02 | ¥1,728.00 | -1.48% | ¥1,740.00 | ¥1,740.00 | ¥1,709.00 | 58.60K |
| 2026-06-01 | ¥1,754.00 | -2.01% | ¥1,787.00 | ¥1,787.00 | ¥1,740.00 | 77.70K |
| 2026-05-29 | ¥1,790.00 | -0.56% | ¥1,814.00 | ¥1,823.00 | ¥1,790.00 | 29.60K |
| 2026-05-28 | ¥1,800.00 | -0.17% | ¥1,799.00 | ¥1,800.00 | ¥1,770.00 | 47.00K |
| 2026-05-27 | ¥1,803.00 | -0.33% | ¥1,805.00 | ¥1,812.00 | ¥1,790.00 | 41.90K |
| 2026-05-26 | ¥1,809.00 | +0.17% | ¥1,800.00 | ¥1,831.00 | ¥1,784.00 | 127.70K |
| 2026-05-25 | ¥1,806.00 | -1.26% | ¥1,827.00 | ¥1,845.00 | ¥1,800.00 | 53.40K |