Kyokuto Securities Co., Ltd. 8706
TSE · Japan · Finance
¥1,741.00-46.00 (-2.57%)
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 | ¥1,741.00 | -2.57% | ¥1,781.00 | ¥1,781.00 | ¥1,739.00 | 156.70K |
| 2026-10-01 | ¥1,787.00 | -0.28% | ¥1,780.00 | ¥1,792.00 | ¥1,755.00 | 193.90K |
| 2026-09-30 | ¥1,792.00 | +0.28% | ¥1,790.00 | ¥1,801.00 | ¥1,759.00 | 206.10K |
| 2026-09-29 | ¥1,787.00 | -4.34% | ¥1,820.00 | ¥1,822.00 | ¥1,786.00 |
| 255.60K |
| 2026-09-28 | ¥1,868.00 | -0.48% | ¥1,885.00 | ¥1,887.00 | ¥1,862.00 | 243.90K |
| 2026-09-25 | ¥1,877.00 | +0.27% | ¥1,878.00 | ¥1,892.00 | ¥1,865.00 | 186.10K |
| 2026-09-24 | ¥1,872.00 | -0.64% | ¥1,889.00 | ¥1,890.00 | ¥1,863.00 | 196.00K |
| 2026-09-18 | ¥1,884.00 | +0.59% | ¥1,877.00 | ¥1,885.00 | ¥1,861.00 | 200.60K |
| 2026-09-17 | ¥1,873.00 | +0.21% | ¥1,870.00 | ¥1,882.00 | ¥1,864.00 | 117.90K |
| 2026-09-16 | ¥1,869.00 | -0.48% | ¥1,881.00 | ¥1,892.00 | ¥1,869.00 | 139.00K |
| 2026-09-15 | ¥1,878.00 | -0.48% | ¥1,890.00 | ¥1,895.00 | ¥1,869.00 | 93.80K |
| 2026-09-14 | ¥1,887.00 | -0.05% | ¥1,879.00 | ¥1,892.00 | ¥1,877.00 | 71.90K |
| 2026-09-11 | ¥1,888.00 | -0.32% | ¥1,875.00 | ¥1,896.00 | ¥1,858.00 | 142.30K |
| 2026-09-10 | ¥1,894.00 | -0.21% | ¥1,896.00 | ¥1,902.00 | ¥1,875.00 | 138.50K |
| 2026-09-09 | ¥1,898.00 | -1.66% | ¥1,927.00 | ¥1,928.00 | ¥1,896.00 | 209.80K |
| 2026-09-08 | ¥1,930.00 | -0.41% | ¥1,928.00 | ¥1,962.00 | ¥1,917.00 | 150.70K |
| 2026-09-07 | ¥1,938.00 | -0.56% | ¥1,945.00 | ¥1,953.00 | ¥1,931.00 | 91.90K |
| 2026-09-04 | ¥1,949.00 | +1.40% | ¥1,935.00 | ¥1,954.00 | ¥1,930.00 | 162.40K |
| 2026-09-03 | ¥1,922.00 | +0.95% | ¥1,915.00 | ¥1,935.00 | ¥1,907.00 | 183.00K |
| 2026-09-02 | ¥1,904.00 | -2.41% | ¥1,934.00 | ¥1,935.00 | ¥1,895.00 | 269.80K |
| 2026-09-01 | ¥1,951.00 | +0.52% | ¥1,931.00 | ¥1,952.00 | ¥1,931.00 | 147.60K |
| 2026-08-31 | ¥1,941.00 | -1.47% | ¥1,965.00 | ¥1,969.00 | ¥1,920.00 | 198.20K |
| 2026-08-28 | ¥1,970.00 | +1.81% | ¥1,935.00 | ¥1,970.00 | ¥1,931.00 | 209.00K |
| 2026-08-27 | ¥1,935.00 | +1.31% | ¥1,910.00 | ¥1,940.00 | ¥1,904.00 | 152.50K |
| 2026-08-26 | ¥1,910.00 | +0.58% | ¥1,902.00 | ¥1,926.00 | ¥1,902.00 | 106.00K |
| 2026-08-25 | ¥1,899.00 | -0.47% | ¥1,910.00 | ¥1,925.00 | ¥1,891.00 | 128.50K |
| 2026-08-24 | ¥1,908.00 | +0.42% | ¥1,912.00 | ¥1,919.00 | ¥1,893.00 | 131.80K |
| 2026-08-21 | ¥1,900.00 | +0.80% | ¥1,872.00 | ¥1,910.00 | ¥1,865.00 | 177.60K |
| 2026-08-20 | ¥1,885.00 | +2.00% | ¥1,850.00 | ¥1,885.00 | ¥1,846.00 | 242.40K |
| 2026-08-19 | ¥1,848.00 | +0.54% | ¥1,842.00 | ¥1,868.00 | ¥1,822.00 | 208.20K |
| 2026-08-18 | ¥1,838.00 | -0.11% | ¥1,840.00 | ¥1,855.00 | ¥1,833.00 | 124.90K |
| 2026-08-17 | ¥1,840.00 | -0.97% | ¥1,855.00 | ¥1,863.00 | ¥1,836.00 | 136.70K |
| 2026-08-14 | ¥1,858.00 | +0.32% | ¥1,850.00 | ¥1,871.00 | ¥1,836.00 | 151.30K |
| 2026-08-13 | ¥1,852.00 | +1.04% | ¥1,835.00 | ¥1,858.00 | ¥1,832.00 | 165.40K |
| 2026-08-12 | ¥1,833.00 | +0.66% | ¥1,833.00 | ¥1,836.00 | ¥1,812.00 | 109.60K |
| 2026-08-10 | ¥1,821.00 | +1.00% | ¥1,818.00 | ¥1,830.00 | ¥1,803.00 | 128.70K |
| 2026-08-07 | ¥1,803.00 | -0.11% | ¥1,804.00 | ¥1,809.00 | ¥1,793.00 | 115.50K |
| 2026-08-06 | ¥1,805.00 | +2.21% | ¥1,770.00 | ¥1,809.00 | ¥1,770.00 | 161.00K |
| 2026-08-05 | ¥1,766.00 | -0.51% | ¥1,790.00 | ¥1,809.00 | ¥1,766.00 | 130.90K |
| 2026-08-04 | ¥1,775.00 | -1.06% | ¥1,770.00 | ¥1,799.00 | ¥1,770.00 | 110.80K |
| 2026-08-03 | ¥1,794.00 | +0.96% | ¥1,777.00 | ¥1,802.00 | ¥1,744.00 | 182.80K |
| 2026-07-31 | ¥1,777.00 | +0.74% | ¥1,762.00 | ¥1,785.00 | ¥1,750.00 | 158.50K |
| 2026-07-30 | ¥1,764.00 | -2.49% | ¥1,769.00 | ¥1,777.00 | ¥1,735.00 | 263.30K |
| 2026-07-29 | ¥1,809.00 | +4.03% | ¥1,766.00 | ¥1,813.00 | ¥1,725.00 | 582.80K |
| 2026-07-28 | ¥1,739.00 | -1.97% | ¥1,775.00 | ¥1,775.00 | ¥1,732.00 | 203.20K |
| 2026-07-27 | ¥1,774.00 | +0.85% | ¥1,775.00 | ¥1,787.00 | ¥1,759.00 | 126.20K |
| 2026-07-24 | ¥1,759.00 | -1.01% | ¥1,769.00 | ¥1,775.00 | ¥1,745.00 | 142.50K |
| 2026-07-23 | ¥1,777.00 | -0.17% | ¥1,786.00 | ¥1,803.00 | ¥1,772.00 | 128.80K |
| 2026-07-22 | ¥1,780.00 | +1.42% | ¥1,775.00 | ¥1,796.00 | ¥1,769.00 | 183.60K |
| 2026-07-21 | ¥1,755.00 | +1.80% | ¥1,735.00 | ¥1,764.00 | ¥1,731.00 | 174.80K |
| 2026-07-17 | ¥1,724.00 | -1.65% | ¥1,746.00 | ¥1,751.00 | ¥1,704.00 | 232.80K |
| 2026-07-16 | ¥1,753.00 | -0.34% | ¥1,764.00 | ¥1,787.00 | ¥1,742.00 | 334.20K |
| 2026-07-15 | ¥1,759.00 | +5.08% | ¥1,687.00 | ¥1,773.00 | ¥1,687.00 | 489.70K |
| 2026-07-14 | ¥1,674.00 | +0.78% | ¥1,665.00 | ¥1,683.00 | ¥1,660.00 | 167.90K |
| 2026-07-13 | ¥1,661.00 | +0.18% | ¥1,660.00 | ¥1,683.00 | ¥1,657.00 | 159.10K |
| 2026-07-10 | ¥1,658.00 | +1.10% | ¥1,645.00 | ¥1,670.00 | ¥1,641.00 | 187.80K |
| 2026-07-09 | ¥1,640.00 | -0.36% | ¥1,644.00 | ¥1,644.00 | ¥1,627.00 | 95.60K |
| 2026-07-08 | ¥1,646.00 | +1.23% | ¥1,626.00 | ¥1,652.00 | ¥1,622.00 | 146.10K |
| 2026-07-07 | ¥1,626.00 | -0.67% | ¥1,647.00 | ¥1,651.00 | ¥1,626.00 | 139.10K |
| 2026-07-06 | ¥1,637.00 | +2.06% | ¥1,610.00 | ¥1,637.00 | ¥1,610.00 | 169.80K |
| 2026-07-03 | ¥1,604.00 | +1.20% | ¥1,593.00 | ¥1,607.00 | ¥1,588.00 | 159.80K |
| 2026-07-02 | ¥1,585.00 | +1.21% | ¥1,578.00 | ¥1,592.00 | ¥1,575.00 | 198.20K |
| 2026-07-01 | ¥1,566.00 | +0.45% | ¥1,560.00 | ¥1,575.00 | ¥1,555.00 | 99.60K |
| 2026-06-30 | ¥1,559.00 | +0.45% | ¥1,552.00 | ¥1,569.00 | ¥1,546.00 | 134.30K |
| 2026-06-29 | ¥1,552.00 | +1.17% | ¥1,539.00 | ¥1,556.00 | ¥1,535.00 | 132.90K |
| 2026-06-26 | ¥1,534.00 | -0.52% | ¥1,539.00 | ¥1,550.00 | ¥1,530.00 | 97.10K |
| 2026-06-25 | ¥1,542.00 | +1.38% | ¥1,530.00 | ¥1,546.00 | ¥1,525.00 | 82.20K |
| 2026-06-24 | ¥1,521.00 | -1.04% | ¥1,540.00 | ¥1,547.00 | ¥1,518.00 | 175.00K |
| 2026-06-23 | ¥1,537.00 | -0.58% | ¥1,546.00 | ¥1,552.00 | ¥1,533.00 | 119.80K |
| 2026-06-22 | ¥1,546.00 | +0.39% | ¥1,540.00 | ¥1,553.00 | ¥1,537.00 | 93.40K |
| 2026-06-19 | ¥1,540.00 | -0.13% | ¥1,546.00 | ¥1,553.00 | ¥1,538.00 | 123.30K |
| 2026-06-18 | ¥1,542.00 | +0.33% | ¥1,546.00 | ¥1,555.00 | ¥1,535.00 | 100.40K |
| 2026-06-17 | ¥1,537.00 | -1.73% | ¥1,571.00 | ¥1,577.00 | ¥1,537.00 | 139.90K |
| 2026-06-16 | ¥1,564.00 | -0.06% | ¥1,565.00 | ¥1,570.00 | ¥1,554.00 | 194.70K |
| 2026-06-15 | ¥1,565.00 | +1.16% | ¥1,560.00 | ¥1,574.00 | ¥1,560.00 | 117.40K |
| 2026-06-12 | ¥1,547.00 | +0.13% | ¥1,560.00 | ¥1,564.00 | ¥1,543.00 | 175.40K |
| 2026-06-11 | ¥1,545.00 | -0.13% | ¥1,539.00 | ¥1,548.00 | ¥1,531.00 | 96.40K |
| 2026-06-10 | ¥1,547.00 | +0.19% | ¥1,540.00 | ¥1,557.00 | ¥1,538.00 | 106.60K |
| 2026-06-09 | ¥1,544.00 | +1.05% | ¥1,545.00 | ¥1,565.00 | ¥1,543.00 | 99.30K |
| 2026-06-08 | ¥1,528.00 | -1.55% | ¥1,531.00 | ¥1,548.00 | ¥1,521.00 | 150.20K |
| 2026-06-05 | ¥1,552.00 | +1.77% | ¥1,547.00 | ¥1,571.00 | ¥1,546.00 | 176.60K |
| 2026-06-04 | ¥1,525.00 | -0.91% | ¥1,532.00 | ¥1,537.00 | ¥1,518.00 | 143.80K |
| 2026-06-03 | ¥1,539.00 | +0.39% | ¥1,530.00 | ¥1,548.00 | ¥1,529.00 | 167.40K |
| 2026-06-02 | ¥1,533.00 | -0.39% | ¥1,533.00 | ¥1,542.00 | ¥1,504.00 | 230.50K |
| 2026-06-01 | ¥1,539.00 | -1.79% | ¥1,557.00 | ¥1,557.00 | ¥1,534.00 | 130.10K |
| 2026-05-29 | ¥1,567.00 | +1.62% | ¥1,546.00 | ¥1,579.00 | ¥1,542.00 | 121.40K |
| 2026-05-28 | ¥1,542.00 | -0.26% | ¥1,546.00 | ¥1,549.00 | ¥1,531.00 | 166.60K |
| 2026-05-27 | ¥1,546.00 | +0.32% | ¥1,536.00 | ¥1,556.00 | ¥1,532.00 | 112.10K |
| 2026-05-26 | ¥1,541.00 | -0.45% | ¥1,540.00 | ¥1,551.00 | ¥1,533.00 | 79.20K |
| 2026-05-25 | ¥1,548.00 | -0.13% | ¥1,550.00 | ¥1,550.00 | ¥1,530.00 | 185.70K |