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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,158	1,146	1,146	1,165	1,142	37,200
February 19, 2026	1,162	1,160	1,160	1,163	1,152	18,600
February 18, 2026	1,149	1,165	1,165	1,166	1,144	37,200
February 17, 2026	1,143	1,143	1,143	1,147	1,135	12,500
February 16, 2026	1,137	1,140	1,140	1,154	1,129	31,400
February 13, 2026	1,138	1,137	1,137	1,150	1,123	39,500
February 12, 2026	1,157	1,148	1,148	1,167	1,148	22,400
February 10, 2026	1,150	1,152	1,152	1,157	1,142	34,800
February 09, 2026	1,139	1,150	1,150	1,159	1,105	121,900
February 06, 2026	1,104	1,134	1,134	1,138	1,104	37,600
February 05, 2026	1,116	1,111	1,111	1,128	1,102	31,900
February 04, 2026	1,097	1,113	1,113	1,114	1,095	32,200
February 03, 2026	1,099	1,096	1,096	1,101	1,089	17,500
February 02, 2026	1,090	1,086	1,086	1,101	1,080	32,300
January 30, 2026	1,082	1,089	1,089	1,105	1,081	49,400
January 29, 2026	1,093	1,089	1,089	1,096	1,083	24,500
January 28, 2026	1,105	1,097	1,097	1,105	1,088	59,100
January 27, 2026	1,111	1,106	1,106	1,114	1,101	32,800
January 26, 2026	1,107	1,112	1,112	1,115	1,087	75,300
January 23, 2026	1,132	1,119	1,119	1,134	1,119	28,700
January 22, 2026	1,118	1,128	1,128	1,135	1,107	45,500
January 21, 2026	1,065	1,107	1,107	1,114	1,054	111,800
January 20, 2026	1,076	1,067	1,067	1,076	1,064	14,600
January 19, 2026	1,067	1,079	1,079	1,080	1,051	64,200
January 16, 2026	1,085	1,073	1,073	1,090	1,069	43,400
January 15, 2026	1,090	1,087	1,087	1,098	1,086	33,900
January 14, 2026	1,098	1,091	1,091	1,098	1,084	39,400
January 13, 2026	1,100	1,084	1,084	1,103	1,082	49,100
January 09, 2026	1,070	1,090	1,090	1,090	1,070	36,700
January 08, 2026	1,085	1,067	1,067	1,085	1,059	77,300
January 07, 2026	1,082	1,085	1,085	1,087	1,071	48,300
January 06, 2026	1,070	1,082	1,082	1,084	1,065	44,100
January 05, 2026	1,065	1,058	1,058	1,068	1,052	29,800
December 30, 2025	1,054	1,048	1,048	1,057	1,048	31,300
December 29, 2025	1,050	1,049	1,049	1,060	1,042	48,500
December 26, 2025	1,041	1,043	1,043	1,050	1,035	54,200
December 25, 2025	1,030	1,034	1,034	1,041	1,026	55,000
December 24, 2025	1,028	1,024	1,024	1,034	1,021	30,800
December 23, 2025	990	1,028	1,028	1,034	990	122,500
December 22, 2025	989	991	991	994	984	37,600
December 19, 2025	989	986	986	996	986	37,900
December 18, 2025	1,001	991	991	1,001	990	23,200
December 17, 2025	1,000	1,000	1,000	1,014	991	43,900
December 16, 2025	1,002	1,001	1,001	1,008	994	55,600
December 15, 2025	983	991	991	992	977	48,200
December 12, 2025	972	983	983	990	971	63,200
December 11, 2025	975	968	968	975	963	47,400
December 10, 2025	975	974	974	987	973	32,100
December 09, 2025	969	971	971	978	966	46,300
December 08, 2025	971	969	969	983	964	51,400
December 05, 2025	970	970	970	977	959	95,600
December 04, 2025	960	971	971	980	952	101,900
December 03, 2025	962	958	958	969	942	213,000
December 02, 2025	880	965	965	965	876	639,800
December 01, 2025	888	879	879	888	879	20,900
November 28, 2025	876	883	883	885	876	32,300
November 27, 2025	877	876	876	880	875	35,100
November 26, 2025	866	871	871	874	866	28,200
November 25, 2025	876	865	865	876	863	31,300
November 21, 2025	860	873	873	877	860	44,000

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