Kyokuto Kaihatsu Kogyo Co.,Ltd. - 7226.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,773	2,808	2,808	2,813	2,773	112,300
December 03, 2025	2,799	2,778	2,778	2,799	2,745	118,300
December 02, 2025	2,782	2,776	2,776	2,791	2,757	109,300
December 01, 2025	2,807	2,782	2,782	2,813	2,775	81,200
November 28, 2025	2,755	2,806	2,806	2,806	2,755	145,300
November 27, 2025	2,760	2,769	2,769	2,774	2,756	93,800
November 26, 2025	2,750	2,768	2,768	2,770	2,711	97,700
November 25, 2025	2,746	2,711	2,711	2,752	2,692	89,200
November 21, 2025	2,732	2,729	2,729	2,765	2,713	602,800
November 20, 2025	2,681	2,752	2,752	2,752	2,662	490,000
November 19, 2025	2,650	2,647	2,647	2,679	2,612	182,100
November 18, 2025	2,727	2,650	2,650	2,739	2,650	159,100
November 17, 2025	2,715	2,717	2,717	2,731	2,692	124,800
November 14, 2025	2,723	2,710	2,710	2,757	2,708	196,300
November 13, 2025	2,774	2,729	2,729	2,810	2,720	252,000
November 12, 2025	2,668	2,742	2,742	2,787	2,652	269,000
November 11, 2025	2,678	2,655	2,655	2,680	2,622	101,900
November 10, 2025	2,653	2,680	2,680	2,682	2,643	96,400
November 07, 2025	2,641	2,653	2,653	2,653	2,621	129,000
November 06, 2025	2,627	2,641	2,641	2,661	2,620	133,800
November 05, 2025	2,627	2,641	2,641	2,661	2,620	142,800
November 04, 2025	2,606	2,627	2,627	2,627	2,576	142,800
October 31, 2025	2,595	2,583	2,583	2,600	2,566	142,600
October 30, 2025	2,595	2,583	2,583	2,600	2,566	522,000
October 29, 2025	2,629	2,563	2,563	2,634	2,559	226,500
October 28, 2025	2,700	2,623	2,623	2,700	2,623	164,200
October 27, 2025	2,707	2,714	2,714	2,721	2,703	127,600
October 24, 2025	2,700	2,700	2,700	2,703	2,681	98,900
October 23, 2025	2,683	2,700	2,700	2,710	2,676	105,200
October 22, 2025	2,657	2,683	2,683	2,690	2,657	111,300
October 21, 2025	2,665	2,646	2,646	2,670	2,644	109,200
October 20, 2025	2,660	2,665	2,665	2,668	2,647	112,900
October 17, 2025	2,656	2,636	2,636	2,666	2,632	70,200
October 16, 2025	2,644	2,656	2,656	2,662	2,639	85,900
October 15, 2025	2,630	2,644	2,644	2,652	2,620	87,400
October 14, 2025	2,596	2,598	2,598	2,634	2,580	150,800
October 10, 2025	2,668	2,622	2,622	2,672	2,619	141,700
October 09, 2025	2,701	2,695	2,695	2,718	2,691	112,700
October 08, 2025	2,723	2,703	2,703	2,740	2,700	135,800
October 07, 2025	2,706	2,723	2,723	2,734	2,695	164,400
October 06, 2025	2,690	2,689	2,689	2,695	2,659	151,400
October 03, 2025	2,617	2,625	2,625	2,647	2,617	119,400
October 02, 2025	2,601	2,624	2,624	2,638	2,598	164,600
October 01, 2025	2,687	2,600	2,600	2,687	2,600	293,700
September 30, 2025	2,738	2,721	2,721	2,743	2,708	128,800
September 29, 2025	2,752	2,743	2,743	2,763	2,740	202,300
September 26, 2025	2,778	2,835	2,835	2,835	2,778	330,600
September 25, 2025	2,765	2,766	2,766	2,775	2,752	152,800
September 24, 2025	2,772	2,758	2,758	2,773	2,744	113,900
September 22, 2025	2,761	2,761	2,761	2,783	2,755	112,900
September 19, 2025	2,734	2,760	2,760	2,760	2,727	201,700
September 18, 2025	2,750	2,728	2,728	2,750	2,708	209,300
September 17, 2025	2,788	2,752	2,752	2,788	2,743	209,300
September 16, 2025	2,755	2,788	2,788	2,794	2,755	116,200
September 12, 2025	2,768	2,760	2,760	2,780	2,760	145,100
September 11, 2025	2,742	2,755	2,755	2,765	2,742	110,100
September 10, 2025	2,740	2,747	2,747	2,755	2,731	99,300
September 09, 2025	2,770	2,734	2,734	2,788	2,727	178,200
September 08, 2025	2,780	2,773	2,773	2,780	2,752	132,700
September 05, 2025	2,763	2,768	2,768	2,775	2,748	106,500

Kyokuto Kaihatsu Kogyo Co.,Ltd. (7226.T) JPX