Kyowa Leather Cloth Co., Ltd. - 3553.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	839	835	835	839	831	115,100
August 15, 2025	831	832	832	834	828	55,500
August 14, 2025	834	828	828	835	826	61,200
August 13, 2025	832	828	828	836	826	87,000
August 12, 2025	821	825	825	830	821	95,500
August 08, 2025	819	818	818	823	815	76,900
August 07, 2025	815	813	813	820	810	74,000
August 06, 2025	810	815	815	818	810	84,200
August 05, 2025	816	809	809	816	809	73,000
August 04, 2025	810	811	811	812	804	54,300
August 01, 2025	811	816	816	820	811	80,400
July 31, 2025	807	811	811	816	803	216,300
July 30, 2025	830	832	832	834	826	90,400
July 29, 2025	831	833	833	837	826	46,800
July 28, 2025	840	834	834	845	831	80,800
July 25, 2025	825	838	838	843	821	169,700
July 24, 2025	822	825	825	828	820	90,100
July 23, 2025	799	815	815	821	799	221,800
July 22, 2025	790	792	792	796	790	74,500
July 18, 2025	789	788	788	794	787	82,200
July 17, 2025	785	788	788	789	781	76,000
July 16, 2025	785	784	784	791	783	67,700
July 15, 2025	789	785	785	793	783	111,800
July 14, 2025	786	788	788	795	785	85,800
July 11, 2025	788	790	790	794	788	40,200
July 10, 2025	785	786	786	791	782	62,400
July 09, 2025	782	787	787	788	782	21,400
July 08, 2025	781	783	783	784	781	22,600
July 07, 2025	787	781	781	790	780	29,900
July 04, 2025	790	787	787	791	787	23,800
July 03, 2025	780	791	791	791	776	53,800
July 02, 2025	780	781	781	783	775	33,700
July 01, 2025	783	781	781	785	779	36,300
June 30, 2025	783	784	784	787	781	42,100
June 27, 2025	780	782	782	782	778	36,500
June 26, 2025	779	776	776	781	776	37,300
June 25, 2025	777	778	778	778	771	32,300
June 24, 2025	774	776	776	780	774	24,300
June 23, 2025	774	775	775	775	766	49,300
June 20, 2025	775	774	774	780	774	30,400
June 19, 2025	770	775	775	777	768	60,900
June 18, 2025	782	773	773	782	769	147,900
June 17, 2025	783	781	781	783	779	15,000
June 16, 2025	778	782	782	786	778	39,900
June 13, 2025	786	778	778	786	775	69,900
June 12, 2025	787	785	785	787	783	29,500
June 11, 2025	788	788	788	793	786	77,500
June 10, 2025	780	782	782	784	779	43,000
June 09, 2025	784	779	779	784	778	23,100
June 06, 2025	779	780	780	784	779	28,100
June 05, 2025	781	780	780	783	778	27,700
June 04, 2025	782	780	780	786	780	25,800
June 03, 2025	790	779	779	790	779	56,100
June 02, 2025	795	788	788	795	785	47,500
May 30, 2025	790	795	795	798	790	26,200
May 29, 2025	782	793	793	793	782	58,800
May 28, 2025	780	779	779	784	777	71,400
May 27, 2025	785	778	778	789	777	52,700
May 26, 2025	785	781	781	803	780	178,700
May 23, 2025	767	775	775	775	765	60,700

Kyowa Leather Cloth Co., Ltd. (3553.T) JPX