Kyoei Tanker Co., Ltd. 9130
TSE · Japan · Transportation
¥1,711.00+48.00 (+2.89%)
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 | ¥1,711.00 | +2.89% | ¥1,675.00 | ¥1,719.00 | ¥1,664.00 | 78.70K |
| 2026-10-01 | ¥1,663.00 | -3.48% | ¥1,701.00 | ¥1,707.00 | ¥1,631.00 | 199.00K |
| 2026-09-30 | ¥1,723.00 | -0.06% | ¥1,701.00 | ¥1,736.00 | ¥1,689.00 | 81.00K |
| 2026-09-29 | ¥1,724.00 | -1.65% | ¥1,738.00 | ¥1,738.00 | ¥1,688.00 | 100.90K |
| 2026-09-28 | ¥1,753.00 | +0.34% | ¥1,771.00 | ¥1,774.00 | ¥1,730.00 | 135.90K |
| 2026-09-25 | ¥1,747.00 | +0.87% | ¥1,810.00 | ¥1,828.00 | ¥1,730.00 | 121.80K |
| 2026-09-24 | ¥1,732.00 | -3.72% | ¥1,792.00 | ¥1,797.00 | ¥1,727.00 | 170.20K |
| 2026-09-18 | ¥1,799.00 | -5.71% | ¥1,880.00 | ¥1,890.00 | ¥1,768.00 | 373.60K |
| 2026-09-17 | ¥1,908.00 | -4.93% | ¥1,957.00 | ¥1,990.00 | ¥1,847.00 | 450.50K |
| 2026-09-16 | ¥2,007.00 | +14.16% | ¥1,838.00 | ¥2,099.00 | ¥1,806.00 | 1.80M |
| 2026-09-15 | ¥1,758.00 | +1.74% | ¥1,742.00 | ¥1,858.00 | ¥1,706.00 | 493.70K |
| 2026-09-14 | ¥1,728.00 | +0.88% | ¥1,793.00 | ¥1,882.00 | ¥1,678.00 | 808.60K |
| 2026-09-11 | ¥1,713.00 | +8.97% | ¥1,650.00 | ¥1,912.00 | ¥1,577.00 | 1.72M |
| 2026-09-10 | ¥1,572.00 | -0.69% | ¥1,570.00 | ¥1,579.00 | ¥1,564.00 | 19.60K |
| 2026-09-09 | ¥1,583.00 | -1.37% | ¥1,609.00 | ¥1,611.00 | ¥1,579.00 | 22.40K |
| 2026-09-08 | ¥1,605.00 | -2.13% | ¥1,640.00 | ¥1,650.00 | ¥1,605.00 | 26.10K |
| 2026-09-07 | ¥1,640.00 | +4.39% | ¥1,586.00 | ¥1,640.00 | ¥1,586.00 | 46.20K |
| 2026-09-04 | ¥1,571.00 | -0.13% | ¥1,568.00 | ¥1,580.00 | ¥1,555.00 | 33.40K |
| 2026-09-03 | ¥1,573.00 | +0.90% | ¥1,568.00 | ¥1,594.00 | ¥1,561.00 | 47.40K |
| 2026-09-02 | ¥1,559.00 | -4.24% | ¥1,704.00 | ¥1,719.00 | ¥1,558.00 | 143.80K |
| 2026-09-01 | ¥1,628.00 | +0.68% | ¥1,615.00 | ¥1,645.00 | ¥1,580.00 | 45.20K |
| 2026-08-31 | ¥1,617.00 | -0.68% | ¥1,645.00 | ¥1,662.00 | ¥1,607.00 | 59.10K |
| 2026-08-28 | ¥1,628.00 | -2.34% | ¥1,667.00 | ¥1,667.00 | ¥1,626.00 | 49.60K |
| 2026-08-27 | ¥1,667.00 | +3.86% | ¥1,606.00 | ¥1,684.00 | ¥1,601.00 | 91.60K |
| 2026-08-26 | ¥1,605.00 | -3.20% | ¥1,631.00 | ¥1,665.00 | ¥1,600.00 | 73.20K |
| 2026-08-25 | ¥1,658.00 | -1.49% | ¥1,663.00 | ¥1,737.00 | ¥1,643.00 | 156.50K |
| 2026-08-24 | ¥1,683.00 | -0.06% | ¥1,710.00 | ¥1,753.00 | ¥1,635.00 | 104.50K |
| 2026-08-21 | ¥1,684.00 | +6.25% | ¥1,590.00 | ¥1,700.00 | ¥1,569.00 | 116.20K |
| 2026-08-20 | ¥1,585.00 | -0.25% | ¥1,599.00 | ¥1,606.00 | ¥1,552.00 | 29.80K |
| 2026-08-19 | ¥1,589.00 | -5.13% | ¥1,679.00 | ¥1,684.00 | ¥1,575.00 | 72.20K |
| 2026-08-18 | ¥1,675.00 | +3.65% | ¥1,619.00 | ¥1,684.00 | ¥1,613.00 | 73.30K |
| 2026-08-17 | ¥1,616.00 | +5.41% | ¥1,550.00 | ¥1,646.00 | ¥1,549.00 | 98.50K |
| 2026-08-14 | ¥1,533.00 | +2.20% | ¥1,492.00 | ¥1,539.00 | ¥1,489.00 | 55.30K |
| 2026-08-13 | ¥1,500.00 | +0.07% | ¥1,500.00 | ¥1,509.00 | ¥1,472.00 | 34.20K |
| 2026-08-12 | ¥1,499.00 | +2.32% | ¥1,470.00 | ¥1,500.00 | ¥1,470.00 | 42.90K |
| 2026-08-10 | ¥1,465.00 | +1.38% | ¥1,470.00 | ¥1,491.00 | ¥1,460.00 | 37.40K |
| 2026-08-07 | ¥1,445.00 | +0.63% | ¥1,445.00 | ¥1,461.00 | ¥1,426.00 | 24.90K |
| 2026-08-06 | ¥1,436.00 | -2.38% | ¥1,475.00 | ¥1,523.00 | ¥1,420.00 | 171.30K |
| 2026-08-05 | ¥1,471.00 | -2.84% | ¥1,517.00 | ¥1,538.00 | ¥1,461.00 | 144.20K |
| 2026-08-04 | ¥1,514.00 | +3.63% | ¥1,453.00 | ¥1,541.00 | ¥1,451.00 | 59.80K |
| 2026-08-03 | ¥1,461.00 | +3.69% | ¥1,533.00 | ¥1,538.00 | ¥1,443.00 | 62.40K |
| 2026-07-31 | ¥1,409.00 | +0.64% | ¥1,412.00 | ¥1,430.00 | ¥1,405.00 | 17.20K |
| 2026-07-30 | ¥1,400.00 | +0.07% | ¥1,398.00 | ¥1,403.00 | ¥1,340.00 | 151.20K |
| 2026-07-29 | ¥1,399.00 | -2.17% | ¥1,434.00 | ¥1,465.00 | ¥1,381.00 | 84.30K |
| 2026-07-28 | ¥1,430.00 | -2.85% | ¥1,486.00 | ¥1,486.00 | ¥1,430.00 | 23.20K |
| 2026-07-27 | ¥1,472.00 | -0.54% | ¥1,465.00 | ¥1,497.00 | ¥1,459.00 | 17.00K |
| 2026-07-24 | ¥1,480.00 | -0.40% | ¥1,500.00 | ¥1,504.00 | ¥1,478.00 | 12.90K |
| 2026-07-23 | ¥1,486.00 | -2.75% | ¥1,550.00 | ¥1,550.00 | ¥1,466.00 | 37.70K |
| 2026-07-22 | ¥1,528.00 | +4.95% | ¥1,465.00 | ¥1,539.00 | ¥1,465.00 | 43.10K |
| 2026-07-21 | ¥1,456.00 | +2.32% | ¥1,411.00 | ¥1,458.00 | ¥1,411.00 | 21.50K |
| 2026-07-17 | ¥1,423.00 | -1.93% | ¥1,451.00 | ¥1,451.00 | ¥1,375.00 | 47.70K |
| 2026-07-16 | ¥1,451.00 | -0.21% | ¥1,454.00 | ¥1,455.00 | ¥1,432.00 | 18.10K |
| 2026-07-15 | ¥1,454.00 | -0.34% | ¥1,468.00 | ¥1,468.00 | ¥1,440.00 | 7.20K |
| 2026-07-14 | ¥1,459.00 | +0.34% | ¥1,460.00 | ¥1,483.00 | ¥1,432.00 | 23.00K |
| 2026-07-13 | ¥1,454.00 | -2.68% | ¥1,506.00 | ¥1,520.00 | ¥1,450.00 | 22.70K |
| 2026-07-10 | ¥1,494.00 | +1.70% | ¥1,465.00 | ¥1,498.00 | ¥1,463.00 | 16.50K |
| 2026-07-09 | ¥1,469.00 | +1.87% | ¥1,480.00 | ¥1,497.00 | ¥1,444.00 | 25.60K |
| 2026-07-08 | ¥1,442.00 | -0.28% | ¥1,444.00 | ¥1,458.00 | ¥1,428.00 | 10.00K |
| 2026-07-07 | ¥1,446.00 | -1.63% | ¥1,478.00 | ¥1,479.00 | ¥1,429.00 | 21.00K |
| 2026-07-06 | ¥1,470.00 | +1.24% | ¥1,452.00 | ¥1,471.00 | ¥1,435.00 | 12.10K |
| 2026-07-03 | ¥1,452.00 | +1.89% | ¥1,425.00 | ¥1,452.00 | ¥1,412.00 | 21.20K |
| 2026-07-02 | ¥1,425.00 | -0.28% | ¥1,425.00 | ¥1,457.00 | ¥1,425.00 | 8.70K |
| 2026-07-01 | ¥1,429.00 | -0.90% | ¥1,442.00 | ¥1,455.00 | ¥1,420.00 | 9.40K |
| 2026-06-30 | ¥1,442.00 | +0.98% | ¥1,445.00 | ¥1,454.00 | ¥1,426.00 | 11.40K |
| 2026-06-29 | ¥1,428.00 | -0.35% | ¥1,448.00 | ¥1,484.00 | ¥1,422.00 | 15.00K |
| 2026-06-26 | ¥1,433.00 | -6.64% | ¥1,535.00 | ¥1,538.00 | ¥1,415.00 | 53.50K |
| 2026-06-25 | ¥1,535.00 | +7.57% | ¥1,427.00 | ¥1,535.00 | ¥1,427.00 | 29.40K |
| 2026-06-24 | ¥1,427.00 | -0.90% | ¥1,423.00 | ¥1,427.00 | ¥1,400.00 | 26.50K |
| 2026-06-23 | ¥1,440.00 | +2.27% | ¥1,422.00 | ¥1,455.00 | ¥1,419.00 | 30.90K |
| 2026-06-22 | ¥1,408.00 | +1.22% | ¥1,402.00 | ¥1,440.00 | ¥1,390.00 | 29.20K |
| 2026-06-19 | ¥1,391.00 | +0.36% | ¥1,392.00 | ¥1,419.00 | ¥1,380.00 | 28.10K |
| 2026-06-18 | ¥1,386.00 | +1.02% | ¥1,398.00 | ¥1,407.00 | ¥1,354.00 | 31.50K |
| 2026-06-17 | ¥1,372.00 | +2.46% | ¥1,351.00 | ¥1,389.00 | ¥1,336.00 | 20.70K |
| 2026-06-16 | ¥1,339.00 | -1.11% | ¥1,354.00 | ¥1,366.00 | ¥1,335.00 | 28.70K |
| 2026-06-15 | ¥1,354.00 | +2.81% | ¥1,328.00 | ¥1,354.00 | ¥1,326.00 | 40.80K |
| 2026-06-12 | ¥1,317.00 | -0.53% | ¥1,339.00 | ¥1,350.00 | ¥1,307.00 | 34.60K |
| 2026-06-11 | ¥1,324.00 | +1.22% | ¥1,368.00 | ¥1,393.00 | ¥1,308.00 | 46.70K |
| 2026-06-10 | ¥1,308.00 | -3.04% | ¥1,335.00 | ¥1,335.00 | ¥1,301.00 | 27.70K |
| 2026-06-09 | ¥1,349.00 | -0.95% | ¥1,367.00 | ¥1,387.00 | ¥1,336.00 | 42.80K |
| 2026-06-08 | ¥1,362.00 | -2.37% | ¥1,450.00 | ¥1,459.00 | ¥1,338.00 | 82.20K |
| 2026-06-05 | ¥1,395.00 | +3.10% | ¥1,351.00 | ¥1,403.00 | ¥1,351.00 | 49.60K |
| 2026-06-04 | ¥1,353.00 | -0.81% | ¥1,388.00 | ¥1,395.00 | ¥1,348.00 | 40.00K |
| 2026-06-03 | ¥1,364.00 | +2.79% | ¥1,332.00 | ¥1,377.00 | ¥1,331.00 | 34.60K |
| 2026-06-02 | ¥1,327.00 | -0.30% | ¥1,315.00 | ¥1,349.00 | ¥1,309.00 | 35.90K |
| 2026-06-01 | ¥1,331.00 | -2.28% | ¥1,361.00 | ¥1,362.00 | ¥1,310.00 | 48.20K |
| 2026-05-29 | ¥1,362.00 | +0.96% | ¥1,349.00 | ¥1,388.00 | ¥1,343.00 | 45.30K |
| 2026-05-28 | ¥1,349.00 | +1.43% | ¥1,330.00 | ¥1,363.00 | ¥1,330.00 | 22.10K |
| 2026-05-27 | ¥1,330.00 | -2.71% | ¥1,351.00 | ¥1,351.00 | ¥1,310.00 | 47.60K |
| 2026-05-26 | ¥1,367.00 | +1.94% | ¥1,341.00 | ¥1,378.00 | ¥1,340.00 | 23.80K |
| 2026-05-25 | ¥1,341.00 | -1.11% | ¥1,386.00 | ¥1,386.00 | ¥1,341.00 | 35.30K |