Kobayashi Yoko Co., Ltd. 8742
TSE · Japan · Finance
¥580.00-8.00 (-1.36%)
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 | ¥580.00 | -1.36% | ¥582.00 | ¥586.00 | ¥572.00 | 5.20K |
| 2026-10-01 | ¥588.00 | +1.38% | ¥581.00 | ¥588.00 | ¥580.00 | 4.80K |
| 2026-09-30 | ¥580.00 | 0.00% | ¥577.00 | ¥583.00 | ¥577.00 | 2.60K |
| 2026-09-29 | ¥580.00 | 0.00% | ¥580.00 | ¥582.00 | ¥580.00 | 6.00K |
| 2026-09-28 | ¥580.00 | -1.69% | ¥592.00 | ¥593.00 | ¥571.00 | 18.00K |
| 2026-09-25 | ¥590.00 | -2.64% | ¥609.00 | ¥609.00 | ¥581.00 | 8.80K |
| 2026-09-24 | ¥606.00 | -1.46% | ¥615.00 | ¥615.00 | ¥605.00 | 2.80K |
| 2026-09-18 | ¥615.00 | +0.49% | ¥612.00 | ¥616.00 | ¥612.00 | 2.70K |
| 2026-09-17 | ¥612.00 | -1.13% | ¥619.00 | ¥619.00 | ¥610.00 | 5.40K |
| 2026-09-16 | ¥619.00 | 0.00% | ¥614.00 | ¥620.00 | ¥611.00 | 3.70K |
| 2026-09-15 | ¥619.00 | +1.81% | ¥612.00 | ¥625.00 | ¥610.00 | 8.70K |
| 2026-09-14 | ¥608.00 | +2.36% | ¥590.00 | ¥608.00 | ¥590.00 | 9.80K |
| 2026-09-11 | ¥594.00 | -5.41% | ¥648.00 | ¥648.00 | ¥580.00 | 23.00K |
| 2026-09-10 | ¥628.00 | +4.67% | ¥600.00 | ¥649.00 | ¥600.00 | 27.90K |
| 2026-09-09 | ¥600.00 | +1.69% | ¥583.00 | ¥600.00 | ¥583.00 | 8.30K |
| 2026-09-08 | ¥590.00 | +1.55% | ¥581.00 | ¥590.00 | ¥579.00 | 8.50K |
| 2026-09-07 | ¥581.00 | +0.52% | ¥577.00 | ¥582.00 | ¥571.00 | 5.20K |
| 2026-09-04 | ¥578.00 | +2.85% | ¥564.00 | ¥579.00 | ¥564.00 | 5.10K |
| 2026-09-03 | ¥562.00 | 0.00% | ¥562.00 | ¥570.00 | ¥560.00 | 2.20K |
| 2026-09-02 | ¥562.00 | -0.35% | ¥562.00 | ¥567.00 | ¥560.00 | 5.20K |
| 2026-09-01 | ¥564.00 | +1.26% | ¥557.00 | ¥564.00 | ¥556.00 | 9.00K |
| 2026-08-31 | ¥557.00 | +0.36% | ¥554.00 | ¥557.00 | ¥554.00 | 4.00K |
| 2026-08-28 | ¥555.00 | -0.18% | ¥556.00 | ¥556.00 | ¥555.00 | 1.80K |
| 2026-08-27 | ¥556.00 | 0.00% | ¥556.00 | ¥558.00 | ¥555.00 | 1.00K |
| 2026-08-26 | ¥556.00 | 0.00% | ¥556.00 | ¥556.00 | ¥556.00 | 800 |
| 2026-08-25 | ¥556.00 | -0.36% | ¥555.00 | ¥559.00 | ¥555.00 | 1.60K |
| 2026-08-24 | ¥558.00 | 0.00% | ¥558.00 | ¥558.00 | ¥553.00 | 1.80K |
| 2026-08-21 | ¥558.00 | +0.18% | ¥555.00 | ¥558.00 | ¥555.00 | 1.20K |
| 2026-08-20 | ¥557.00 | +0.18% | ¥556.00 | ¥557.00 | ¥555.00 | 1.80K |
| 2026-08-19 | ¥556.00 | -0.71% | ¥560.00 | ¥561.00 | ¥553.00 | 5.10K |
| 2026-08-18 | ¥560.00 | +0.72% | ¥556.00 | ¥560.00 | ¥556.00 | 3.30K |
| 2026-08-17 | ¥556.00 | -0.54% | ¥557.00 | ¥557.00 | ¥551.00 | 3.00K |
| 2026-08-14 | ¥559.00 | 0.00% | ¥559.00 | ¥560.00 | ¥558.00 | 6.10K |
| 2026-08-13 | ¥559.00 | -0.18% | ¥560.00 | ¥561.00 | ¥558.00 | 2.70K |
| 2026-08-12 | ¥560.00 | -0.36% | ¥560.00 | ¥561.00 | ¥555.00 | 4.70K |
| 2026-08-10 | ¥562.00 | 0.00% | ¥562.00 | ¥565.00 | ¥555.00 | 8.20K |
| 2026-08-07 | ¥562.00 | +2.18% | ¥550.00 | ¥562.00 | ¥550.00 | 4.30K |
| 2026-08-06 | ¥550.00 | +1.29% | ¥543.00 | ¥555.00 | ¥543.00 | 10.30K |
| 2026-08-05 | ¥543.00 | +0.56% | ¥540.00 | ¥543.00 | ¥539.00 | 2.00K |
| 2026-08-04 | ¥540.00 | -0.74% | ¥544.00 | ¥545.00 | ¥540.00 | 5.20K |
| 2026-08-03 | ¥544.00 | -1.09% | ¥550.00 | ¥550.00 | ¥544.00 | 2.20K |
| 2026-07-31 | ¥550.00 | +0.18% | ¥553.00 | ¥553.00 | ¥549.00 | 5.10K |
| 2026-07-30 | ¥549.00 | -0.18% | ¥549.00 | ¥549.00 | ¥543.00 | 2.40K |
| 2026-07-29 | ¥550.00 | -0.18% | ¥550.00 | ¥555.00 | ¥535.00 | 6.90K |
| 2026-07-28 | ¥551.00 | +0.18% | ¥550.00 | ¥551.00 | ¥548.00 | 5.30K |
| 2026-07-27 | ¥550.00 | 0.00% | ¥550.00 | ¥554.00 | ¥548.00 | 4.60K |
| 2026-07-24 | ¥550.00 | 0.00% | ¥550.00 | ¥552.00 | ¥550.00 | 3.60K |
| 2026-07-23 | ¥550.00 | +0.92% | ¥545.00 | ¥550.00 | ¥545.00 | 2.20K |
| 2026-07-22 | ¥545.00 | -0.55% | ¥548.00 | ¥551.00 | ¥525.00 | 8.30K |
| 2026-07-21 | ¥548.00 | -0.36% | ¥549.00 | ¥550.00 | ¥548.00 | 5.30K |
| 2026-07-17 | ¥550.00 | 0.00% | ¥550.00 | ¥550.00 | ¥550.00 | 2.60K |
| 2026-07-16 | ¥550.00 | -0.18% | ¥550.00 | ¥551.00 | ¥550.00 | 1.70K |
| 2026-07-15 | ¥551.00 | 0.00% | ¥551.00 | ¥551.00 | ¥550.00 | 2.30K |
| 2026-07-14 | ¥551.00 | 0.00% | ¥550.00 | ¥551.00 | ¥550.00 | 1.70K |
| 2026-07-13 | ¥551.00 | +0.18% | ¥550.00 | ¥551.00 | ¥550.00 | 1.40K |
| 2026-07-10 | ¥550.00 | 0.00% | ¥550.00 | ¥552.00 | ¥550.00 | 1.70K |
| 2026-07-09 | ¥550.00 | 0.00% | ¥550.00 | ¥552.00 | ¥550.00 | 2.10K |
| 2026-07-08 | ¥550.00 | -0.18% | ¥551.00 | ¥552.00 | ¥550.00 | 2.50K |
| 2026-07-07 | ¥551.00 | +0.18% | ¥552.00 | ¥552.00 | ¥550.00 | 1.80K |
| 2026-07-06 | ¥550.00 | -0.18% | ¥550.00 | ¥553.00 | ¥550.00 | 14.00K |
| 2026-07-03 | ¥551.00 | +0.18% | ¥550.00 | ¥551.00 | ¥550.00 | 3.10K |
| 2026-07-02 | ¥550.00 | 0.00% | ¥550.00 | ¥552.00 | ¥550.00 | 4.70K |
| 2026-07-01 | ¥550.00 | 0.00% | ¥550.00 | ¥552.00 | ¥550.00 | 2.70K |
| 2026-06-30 | ¥550.00 | 0.00% | ¥555.00 | ¥555.00 | ¥550.00 | 2.50K |
| 2026-06-29 | ¥550.00 | -0.36% | ¥550.00 | ¥551.00 | ¥550.00 | 3.10K |
| 2026-06-26 | ¥552.00 | -0.18% | ¥551.00 | ¥553.00 | ¥551.00 | 2.30K |
| 2026-06-25 | ¥553.00 | -0.36% | ¥550.00 | ¥557.00 | ¥550.00 | 1.50K |
| 2026-06-24 | ¥555.00 | -0.54% | ¥558.00 | ¥560.00 | ¥552.00 | 5.70K |
| 2026-06-23 | ¥558.00 | +1.09% | ¥557.00 | ¥558.00 | ¥552.00 | 3.40K |
| 2026-06-22 | ¥552.00 | +0.36% | ¥550.00 | ¥558.00 | ¥550.00 | 6.10K |
| 2026-06-19 | ¥550.00 | 0.00% | ¥550.00 | ¥552.00 | ¥550.00 | 3.70K |
| 2026-06-18 | ¥550.00 | 0.00% | ¥550.00 | ¥553.00 | ¥549.00 | 5.00K |
| 2026-06-17 | ¥550.00 | 0.00% | ¥550.00 | ¥552.00 | ¥549.00 | 8.80K |
| 2026-06-16 | ¥550.00 | -0.18% | ¥550.00 | ¥552.00 | ¥549.00 | 9.50K |
| 2026-06-15 | ¥551.00 | +0.18% | ¥550.00 | ¥555.00 | ¥548.00 | 5.90K |
| 2026-06-12 | ¥550.00 | 0.00% | ¥550.00 | ¥552.00 | ¥548.00 | 4.80K |
| 2026-06-11 | ¥550.00 | -0.18% | ¥550.00 | ¥551.00 | ¥546.00 | 6.20K |
| 2026-06-10 | ¥551.00 | +0.18% | ¥550.00 | ¥552.00 | ¥548.00 | 8.60K |
| 2026-06-09 | ¥550.00 | 0.00% | ¥550.00 | ¥553.00 | ¥550.00 | 4.70K |
| 2026-06-08 | ¥550.00 | -0.36% | ¥550.00 | ¥555.00 | ¥548.00 | 5.50K |
| 2026-06-05 | ¥552.00 | -0.54% | ¥555.00 | ¥562.00 | ¥550.00 | 3.30K |
| 2026-06-04 | ¥555.00 | +0.73% | ¥550.00 | ¥555.00 | ¥550.00 | 6.10K |
| 2026-06-03 | ¥551.00 | +0.18% | ¥550.00 | ¥554.00 | ¥550.00 | 4.00K |
| 2026-06-02 | ¥550.00 | -0.18% | ¥550.00 | ¥553.00 | ¥550.00 | 3.40K |
| 2026-06-01 | ¥551.00 | -0.54% | ¥554.00 | ¥555.00 | ¥550.00 | 2.20K |
| 2026-05-29 | ¥554.00 | +0.54% | ¥550.00 | ¥554.00 | ¥550.00 | 4.40K |
| 2026-05-28 | ¥551.00 | -0.72% | ¥552.00 | ¥555.00 | ¥545.00 | 7.40K |
| 2026-05-27 | ¥555.00 | -1.25% | ¥562.00 | ¥562.00 | ¥550.00 | 4.70K |
| 2026-05-26 | ¥562.00 | +0.36% | ¥558.00 | ¥571.00 | ¥552.00 | 3.30K |
| 2026-05-25 | ¥560.00 | -2.27% | ¥573.00 | ¥573.00 | ¥558.00 | 5.10K |