Kyowakogyosyo Co.,Ltd. (5971.T) JPX
7,870.00
+70(+0.90%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
7,870.00
+70(+0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7,820 | 7,870 | 7,870 | 7,900 | 7,740 | 800 |
| April 02, 2026 | 7,780 | 7,800 | 7,800 | 7,800 | 7,700 | 1,000 |
| April 01, 2026 | 7,800 | 7,780 | 7,780 | 7,990 | 7,760 | 2,500 |
| March 31, 2026 | 7,620 | 7,800 | 7,800 | 7,880 | 7,620 | 2,200 |
| March 30, 2026 | 7,380 | 7,620 | 7,620 | 7,620 | 7,380 | 600 |
| March 27, 2026 | 7,810 | 7,680 | 7,680 | 7,810 | 7,530 | 1,000 |
| March 26, 2026 | 7,590 | 7,890 | 7,890 | 7,890 | 7,590 | 1,600 |
| March 25, 2026 | 7,620 | 7,620 | 7,620 | 7,630 | 7,530 | 700 |
| March 24, 2026 | 7,300 | 7,520 | 7,520 | 7,520 | 7,300 | 700 |
| March 23, 2026 | 7,600 | 7,410 | 7,410 | 7,750 | 7,210 | 3,100 |
| March 19, 2026 | 7,730 | 7,720 | 7,720 | 7,830 | 7,720 | 1,400 |
| March 18, 2026 | 7,610 | 7,730 | 7,730 | 7,730 | 7,610 | 1,200 |
| March 17, 2026 | 7,260 | 7,460 | 7,460 | 7,600 | 7,260 | 1,100 |
| March 16, 2026 | 7,410 | 7,260 | 7,260 | 7,410 | 7,260 | 1,000 |
| March 13, 2026 | 7,460 | 7,470 | 7,470 | 7,480 | 7,400 | 1,300 |
| March 12, 2026 | 7,680 | 7,680 | 7,680 | 7,680 | 7,680 | 0 |
| March 11, 2026 | 7,650 | 7,680 | 7,680 | 7,710 | 7,560 | 900 |
| March 10, 2026 | 7,600 | 7,600 | 7,600 | 7,600 | 7,600 | 100 |
| March 09, 2026 | 7,250 | 7,400 | 7,400 | 7,400 | 7,250 | 1,800 |
| March 06, 2026 | 7,500 | 7,400 | 7,400 | 7,510 | 7,400 | 900 |
| March 05, 2026 | 7,580 | 7,650 | 7,650 | 7,650 | 7,570 | 900 |
| March 04, 2026 | 7,520 | 7,480 | 7,480 | 7,520 | 7,400 | 700 |
| March 03, 2026 | 7,730 | 7,660 | 7,660 | 7,750 | 7,620 | 1,100 |
| March 02, 2026 | 7,670 | 7,710 | 7,710 | 7,710 | 7,660 | 400 |
| February 27, 2026 | 7,630 | 7,660 | 7,660 | 7,660 | 7,620 | 400 |
| February 26, 2026 | 7,720 | 7,630 | 7,630 | 7,720 | 7,630 | 400 |
| February 25, 2026 | 7,720 | 7,720 | 7,720 | 7,720 | 7,720 | 200 |
| February 24, 2026 | 7,600 | 7,600 | 7,600 | 7,600 | 7,600 | 100 |
| February 20, 2026 | 7,400 | 7,450 | 0 | 7,750 | 7,400 | 1,100 |
| February 19, 2026 | 7,480 | 7,370 | 0 | 7,480 | 7,360 | 700 |
| February 18, 2026 | 7,410 | 7,430 | 0 | 7,430 | 7,410 | 600 |
| February 17, 2026 | 7,370 | 7,420 | 0 | 7,420 | 7,370 | 400 |
| February 16, 2026 | 7,390 | 7,370 | 0 | 7,390 | 7,370 | 500 |
| February 13, 2026 | 7,300 | 7,340 | 0 | 7,340 | 7,300 | 200 |
| February 12, 2026 | 7,260 | 7,270 | 0 | 7,270 | 7,260 | 1,100 |
| February 10, 2026 | 7,260 | 7,260 | 0 | 7,260 | 7,260 | 100 |
| February 09, 2026 | 7,240 | 7,210 | 0 | 7,260 | 7,210 | 300 |
| February 06, 2026 | 7,220 | 7,220 | 0 | 7,220 | 7,220 | 0 |
| February 05, 2026 | 7,200 | 7,220 | 0 | 7,220 | 7,180 | 500 |
| February 04, 2026 | 7,180 | 7,180 | 0 | 7,180 | 7,180 | 300 |
| February 03, 2026 | 7,260 | 7,270 | 0 | 7,270 | 7,260 | 200 |
| February 02, 2026 | 7,250 | 7,260 | 0 | 7,260 | 7,230 | 700 |
| January 30, 2026 | 7,260 | 7,170 | 0 | 7,260 | 7,140 | 500 |
| January 29, 2026 | 7,290 | 7,290 | 0 | 7,290 | 7,290 | 0 |
| January 28, 2026 | 7,220 | 7,290 | 0 | 7,290 | 7,210 | 300 |
| January 27, 2026 | 7,290 | 7,220 | 0 | 7,290 | 7,220 | 300 |
| January 26, 2026 | 7,250 | 7,320 | 0 | 7,320 | 7,120 | 2,300 |
| January 23, 2026 | 7,150 | 7,150 | 0 | 7,150 | 7,120 | 500 |
| January 22, 2026 | 7,120 | 7,120 | 0 | 7,120 | 7,120 | 100 |
| January 21, 2026 | 7,100 | 7,100 | 0 | 7,100 | 7,100 | 200 |
| January 20, 2026 | 7,140 | 7,150 | 0 | 7,150 | 7,140 | 400 |
| January 19, 2026 | 7,120 | 7,140 | 0 | 7,150 | 7,090 | 600 |
| January 16, 2026 | 7,150 | 7,150 | 0 | 7,150 | 7,060 | 600 |
| January 15, 2026 | 7,310 | 7,040 | 0 | 7,310 | 7,010 | 2,900 |
| January 14, 2026 | 7,360 | 7,360 | 0 | 7,390 | 7,330 | 1,000 |
| January 13, 2026 | 7,420 | 7,380 | 0 | 7,420 | 7,380 | 1,100 |
| January 09, 2026 | 7,450 | 7,420 | 0 | 7,450 | 7,410 | 1,200 |
| January 08, 2026 | 7,610 | 7,410 | 0 | 7,610 | 7,410 | 300 |
| January 07, 2026 | 7,700 | 7,490 | 0 | 7,700 | 7,350 | 1,300 |
| January 06, 2026 | 7,590 | 7,580 | 0 | 7,590 | 7,580 | 500 |