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

968.00

+3(+0.31%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	975	968	968	975	966	30,400
April 02, 2026	981	965	965	984	957	56,400
April 01, 2026	959	975	975	975	948	57,600
March 31, 2026	925	939	939	951	924	72,500
March 30, 2026	921	933	933	956	921	94,800
March 27, 2026	993	992	992	1,005	987	110,800
March 26, 2026	1,008	1,000	1,000	1,008	987	74,300
March 25, 2026	990	1,002	1,002	1,006	990	70,900
March 24, 2026	972	975	975	980	963	64,100
March 23, 2026	968	956	956	968	945	153,700
March 19, 2026	999	975	975	999	975	156,800
March 18, 2026	999	1,009	1,009	1,009	999	49,100
March 17, 2026	1,002	995	995	1,005	992	61,800
March 16, 2026	986	995	995	997	980	88,400
March 13, 2026	994	986	986	1,009	982	168,200
March 12, 2026	1,011	1,000	1,000	1,015	993	102,500
March 11, 2026	1,004	1,023	1,023	1,050	995	302,200
March 10, 2026	1,007	991	991	1,011	984	342,000
March 09, 2026	1,115	992	992	1,145	975	1.37M
March 06, 2026	1,163	1,165	1,165	1,168	1,146	25,300
March 05, 2026	1,171	1,174	1,174	1,194	1,171	24,700
March 04, 2026	1,160	1,141	1,141	1,190	1,128	141,000
March 03, 2026	1,190	1,190	1,190	1,205	1,170	110,200
March 02, 2026	1,186	1,200	1,200	1,202	1,168	67,600
February 27, 2026	1,179	1,208	1,208	1,212	1,175	64,400
February 26, 2026	1,172	1,178	1,178	1,182	1,160	91,400
February 25, 2026	1,171	1,174	1,174	1,175	1,154	43,600
February 24, 2026	1,150	1,166	1,166	1,180	1,148	50,000
February 20, 2026	1,158	1,146	0	1,165	1,142	37,200
February 19, 2026	1,162	1,160	0	1,163	1,152	18,600
February 18, 2026	1,149	1,165	0	1,166	1,144	37,200
February 17, 2026	1,143	1,143	0	1,147	1,135	12,500
February 16, 2026	1,137	1,140	0	1,154	1,129	31,400
February 13, 2026	1,138	1,137	0	1,150	1,123	39,500
February 12, 2026	1,157	1,148	0	1,167	1,148	22,400
February 10, 2026	1,150	1,152	0	1,157	1,142	34,800
February 09, 2026	1,139	1,150	0	1,159	1,105	121,900
February 06, 2026	1,104	1,134	0	1,138	1,104	37,600
February 05, 2026	1,116	1,111	0	1,128	1,102	31,900
February 04, 2026	1,097	1,113	0	1,114	1,095	32,200
February 03, 2026	1,099	1,096	0	1,101	1,089	17,500
February 02, 2026	1,090	1,086	0	1,101	1,080	32,300
January 30, 2026	1,082	1,089	0	1,105	1,081	49,400
January 29, 2026	1,093	1,089	0	1,096	1,083	24,500
January 28, 2026	1,105	1,097	0	1,105	1,088	59,100
January 27, 2026	1,111	1,106	0	1,114	1,101	32,800
January 26, 2026	1,107	1,111	0	1,115	1,087	81,100
January 23, 2026	1,132	1,119	0	1,134	1,119	28,700
January 22, 2026	1,118	1,128	0	1,135	1,107	45,500
January 21, 2026	1,065	1,107	0	1,114	1,054	111,800
January 20, 2026	1,076	1,067	0	1,076	1,064	14,600
January 19, 2026	1,067	1,079	0	1,080	1,051	64,200
January 16, 2026	1,085	1,073	0	1,090	1,069	43,400
January 15, 2026	1,090	1,087	0	1,098	1,086	33,900
January 14, 2026	1,098	1,091	0	1,098	1,084	39,400
January 13, 2026	1,100	1,084	0	1,103	1,082	49,100
January 09, 2026	1,070	1,090	0	1,090	1,070	36,700
January 08, 2026	1,085	1,067	0	1,085	1,059	77,300
January 07, 2026	1,082	1,085	0	1,087	1,071	48,300
January 06, 2026	1,070	1,082	0	1,084	1,065	44,100