Kyudenko Corporation - 1959.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	7,247	7,209	7,186	7,272	7,173	267,300
August 15, 2025	7,221	7,267	7,267	7,272	7,187	150,900
August 14, 2025	7,271	7,272	7,272	7,293	7,173	204,100
August 13, 2025	7,283	7,273	7,273	7,292	7,175	221,500
August 12, 2025	7,250	7,242	7,242	7,306	7,200	318,400
August 08, 2025	7,148	7,193	7,193	7,240	7,118	279,800
August 07, 2025	7,150	7,121	7,121	7,178	7,067	347,100
August 06, 2025	6,922	7,067	7,067	7,088	6,893	367,100
August 05, 2025	6,810	6,871	6,871	6,910	6,762	397,600
August 04, 2025	6,592	6,710	6,710	6,720	6,564	309,600
August 01, 2025	6,421	6,610	6,610	6,674	6,406	335,900
July 31, 2025	6,444	6,457	6,457	6,482	6,410	281,600
July 30, 2025	6,408	6,464	6,464	6,487	6,395	279,800
July 29, 2025	6,580	6,425	6,425	6,580	6,388	511,000
July 28, 2025	6,876	6,582	6,582	7,000	6,581	941,400
July 25, 2025	6,260	6,676	6,676	6,828	6,200	994,100
July 24, 2025	6,140	6,196	6,196	6,218	6,090	320,500
July 23, 2025	6,237	6,164	6,164	6,239	6,140	220,200
July 22, 2025	6,250	6,237	6,237	6,280	6,165	151,700
July 18, 2025	6,213	6,220	6,220	6,224	6,158	157,700
July 17, 2025	6,191	6,208	6,208	6,240	6,186	266,800
July 16, 2025	6,197	6,234	6,234	6,258	6,183	124,500
July 15, 2025	6,315	6,218	6,218	6,315	6,218	156,600
July 14, 2025	6,229	6,261	6,261	6,277	6,194	162,500
July 11, 2025	6,276	6,216	6,216	6,309	6,203	195,000
July 10, 2025	6,165	6,245	6,245	6,280	6,164	258,500
July 09, 2025	6,158	6,165	6,165	6,207	6,142	137,500
July 08, 2025	6,127	6,188	6,188	6,209	6,120	271,800
July 07, 2025	6,180	6,157	6,157	6,205	6,128	215,200
July 04, 2025	6,092	6,168	6,168	6,220	6,048	317,700
July 03, 2025	6,152	6,008	6,008	6,155	5,934	380,800
July 02, 2025	6,079	6,128	6,128	6,152	6,079	216,800
July 01, 2025	5,997	6,114	6,114	6,144	5,968	303,100
June 30, 2025	5,912	5,971	5,971	6,019	5,901	215,300
June 27, 2025	5,900	5,873	5,873	5,912	5,852	237,900
June 26, 2025	5,830	5,893	5,893	5,898	5,829	228,400
June 25, 2025	5,789	5,834	5,834	5,864	5,759	182,600
June 24, 2025	5,850	5,795	5,795	5,850	5,733	210,500
June 23, 2025	5,770	5,809	5,809	5,847	5,748	156,300
June 20, 2025	5,862	5,796	5,796	5,872	5,796	213,200
June 19, 2025	5,789	5,862	5,862	5,874	5,778	218,800
June 18, 2025	5,799	5,789	5,789	5,822	5,766	258,600
June 17, 2025	5,762	5,757	5,757	5,810	5,741	304,400
June 16, 2025	5,727	5,762	5,762	5,788	5,715	377,700
June 13, 2025	5,650	5,656	5,656	5,693	5,634	310,000
June 12, 2025	5,574	5,644	5,644	5,663	5,513	337,600
June 11, 2025	5,512	5,480	5,480	5,518	5,460	218,100
June 10, 2025	5,369	5,445	5,445	5,517	5,366	319,800
June 09, 2025	5,388	5,387	5,387	5,419	5,360	219,200
June 06, 2025	5,298	5,331	5,331	5,356	5,298	173,600
June 05, 2025	5,284	5,288	5,288	5,341	5,255	147,400
June 04, 2025	5,337	5,329	5,329	5,378	5,320	162,300
June 03, 2025	5,300	5,280	5,280	5,300	5,251	133,900
June 02, 2025	5,275	5,303	5,303	5,314	5,261	146,500
May 30, 2025	5,250	5,314	5,314	5,349	5,245	208,400
May 29, 2025	5,285	5,271	5,271	5,320	5,242	161,700
May 28, 2025	5,280	5,256	5,256	5,285	5,232	194,200
May 27, 2025	5,242	5,244	5,244	5,264	5,210	146,700
May 26, 2025	5,172	5,215	5,215	5,262	5,158	232,300
May 23, 2025	5,071	5,172	5,172	5,172	5,071	292,300

Kyudenko Corporation (1959.T) JPX