Kyoei Sangyo Co.,Ltd. (6973.T) JPX
3,920.00
+0(+0.00%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 2.19B | 2.19B | 2.19B | 2.19B | 2.19B | 0 |
| October 16, 2025 | 2.19B | 2.19B | 2.19B | 2.19B | 2.19B | 0 |
| October 15, 2025 | 2.19B | 2.19B | 2.19B | 2.19B | 2.19B | 9,900 |
| October 14, 2025 | 2.19B | 2.19B | 2.19B | 2.19B | 2.19B | 3,500 |
| October 10, 2025 | 3,920 | 3,920 | 3,920 | 3,920 | 3,920 | 900 |
| October 09, 2025 | 3,925 | 3,925 | 3,925 | 3,930 | 3,920 | 17,300 |
| October 08, 2025 | 3,920 | 3,920 | 3,920 | 3,920 | 3,920 | 3,400 |
| October 07, 2025 | 3,915 | 3,920 | 3,920 | 3,920 | 3,915 | 3,500 |
| October 06, 2025 | 3,920 | 3,915 | 3,915 | 3,920 | 3,915 | 900 |
| October 03, 2025 | 3,915 | 3,915 | 3,915 | 3,915 | 3,915 | 1,500 |
| October 02, 2025 | 3,915 | 3,920 | 3,920 | 3,920 | 3,915 | 1,600 |
| October 01, 2025 | 3,910 | 3,915 | 3,915 | 3,920 | 3,910 | 3,700 |
| September 30, 2025 | 3,910 | 3,915 | 3,915 | 3,920 | 3,910 | 12,400 |
| September 29, 2025 | 3,910 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| September 26, 2025 | 3,910 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| September 25, 2025 | 3,910 | 3,910 | 3,910 | 3,910 | 3,910 | 1,900 |
| September 24, 2025 | 3,910 | 3,910 | 3,910 | 3,910 | 3,910 | 6,900 |
| September 22, 2025 | 3,910 | 3,910 | 3,910 | 3,910 | 3,910 | 300 |
| September 19, 2025 | 3,910 | 3,910 | 3,910 | 3,915 | 3,910 | 1,400 |
| September 18, 2025 | 3,910 | 3,910 | 3,910 | 3,910 | 3,910 | 3,300 |
| September 17, 2025 | 3,910 | 3,915 | 3,915 | 3,915 | 3,910 | 3,300 |
| September 16, 2025 | 3,910 | 3,910 | 3,910 | 3,910 | 3,910 | 2,000 |
| September 12, 2025 | 3,910 | 3,910 | 3,910 | 3,910 | 3,910 | 900 |
| September 11, 2025 | 3,910 | 3,905 | 3,905 | 3,910 | 3,905 | 8,300 |
| September 10, 2025 | 3,910 | 3,905 | 3,905 | 3,910 | 3,905 | 25,100 |
| September 09, 2025 | 3,915 | 3,910 | 3,910 | 3,915 | 3,910 | 6,600 |
| September 08, 2025 | 3,915 | 3,915 | 3,915 | 3,920 | 3,915 | 1,800 |
| September 05, 2025 | 3,910 | 3,910 | 3,910 | 3,910 | 3,910 | 1,600 |
| September 04, 2025 | 3,915 | 3,910 | 3,910 | 3,915 | 3,910 | 12,200 |
| September 03, 2025 | 3,915 | 3,910 | 3,910 | 3,915 | 3,910 | 6,000 |
| September 02, 2025 | 3,915 | 3,915 | 3,915 | 3,915 | 3,915 | 1,000 |
| September 01, 2025 | 3,920 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
| August 29, 2025 | 3,920 | 3,915 | 3,915 | 3,920 | 3,915 | 4,300 |
| August 28, 2025 | 3,915 | 3,915 | 3,915 | 3,915 | 3,915 | 1,000 |
| August 27, 2025 | 3,915 | 3,915 | 3,915 | 3,915 | 3,915 | 800 |
| August 26, 2025 | 3,915 | 3,915 | 3,915 | 3,915 | 3,915 | 100 |
| August 25, 2025 | 3,920 | 3,915 | 3,915 | 3,920 | 3,915 | 400 |
| August 22, 2025 | 3,915 | 3,925 | 3,925 | 3,925 | 3,915 | 2,500 |
| August 21, 2025 | 3,915 | 3,920 | 3,920 | 3,920 | 3,915 | 8,000 |
| August 20, 2025 | 3,920 | 3,915 | 3,915 | 3,920 | 3,915 | 16,400 |
| August 19, 2025 | 3,910 | 3,920 | 3,920 | 3,920 | 3,910 | 16,700 |
| August 18, 2025 | 3,910 | 3,910 | 3,910 | 3,910 | 3,910 | 2,700 |
| August 15, 2025 | 3,910 | 3,910 | 3,910 | 3,910 | 3,910 | 700 |
| August 14, 2025 | 3,910 | 3,910 | 3,910 | 3,915 | 3,910 | 3,400 |
| August 13, 2025 | 3,910 | 3,915 | 3,915 | 3,915 | 3,910 | 6,800 |
| August 12, 2025 | 3,910 | 3,910 | 3,910 | 3,915 | 3,910 | 2,000 |
| August 08, 2025 | 3,910 | 3,915 | 3,915 | 3,915 | 3,910 | 1,200 |
| August 07, 2025 | 3,910 | 3,910 | 3,910 | 3,910 | 3,910 | 13,100 |
| August 06, 2025 | 3,910 | 3,910 | 3,910 | 3,910 | 3,910 | 1,600 |
| August 05, 2025 | 3,910 | 3,910 | 3,910 | 3,910 | 3,910 | 1,600 |
| August 04, 2025 | 3,910 | 3,915 | 3,915 | 3,915 | 3,910 | 9,200 |
| August 01, 2025 | 3,910 | 3,910 | 3,910 | 3,910 | 3,910 | 1,900 |
| July 31, 2025 | 3,910 | 3,915 | 3,915 | 3,915 | 3,910 | 1,500 |
| July 30, 2025 | 3,910 | 3,915 | 3,915 | 3,915 | 3,905 | 6,700 |
| July 29, 2025 | 3,910 | 3,910 | 3,910 | 3,910 | 3,905 | 12,500 |
| July 28, 2025 | 3,910 | 3,915 | 3,915 | 3,915 | 3,910 | 3,200 |
| July 25, 2025 | 3,910 | 3,905 | 3,905 | 3,910 | 3,905 | 25,400 |
| July 24, 2025 | 3,905 | 3,915 | 3,915 | 3,915 | 3,905 | 28,400 |
| July 23, 2025 | 3,905 | 3,905 | 3,905 | 3,910 | 3,905 | 4,600 |
| July 22, 2025 | 3,910 | 3,905 | 3,905 | 3,910 | 3,905 | 2,300 |
