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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,763	2,758	2,758	2,769	2,746	108,000
September 03, 2025	2,786	2,757	2,757	2,795	2,749	172,000
September 02, 2025	2,780	2,779	2,779	2,787	2,762	107,200
September 01, 2025	2,758	2,757	2,757	2,779	2,740	129,800
August 29, 2025	2,750	2,756	2,756	2,774	2,749	121,900
August 28, 2025	2,728	2,737	2,737	2,743	2,720	75,100
August 27, 2025	2,701	2,723	2,723	2,723	2,690	137,300
August 26, 2025	2,745	2,703	2,703	2,745	2,703	89,500
August 25, 2025	2,755	2,736	2,736	2,770	2,732	107,600
August 22, 2025	2,724	2,741	2,741	2,741	2,710	117,300
August 21, 2025	2,720	2,710	2,710	2,729	2,705	122,900
August 20, 2025	2,738	2,733	2,733	2,742	2,714	114,900
August 19, 2025	2,725	2,735	2,735	2,743	2,713	80,500
August 18, 2025	2,707	2,725	2,725	2,733	2,703	114,200
August 15, 2025	2,681	2,700	2,700	2,705	2,679	90,200
August 14, 2025	2,680	2,681	2,681	2,693	2,666	97,700
August 13, 2025	2,698	2,695	2,695	2,700	2,671	98,500
August 12, 2025	2,680	2,691	2,691	2,691	2,659	154,400
August 08, 2025	2,697	2,660	2,660	2,699	2,624	280,700
August 07, 2025	2,770	2,747	2,747	2,779	2,718	139,900
August 06, 2025	2,722	2,740	2,740	2,748	2,714	143,700
August 05, 2025	2,672	2,696	2,696	2,715	2,660	130,900
August 04, 2025	2,629	2,666	2,666	2,667	2,624	93,300
August 01, 2025	2,639	2,673	2,673	2,677	2,638	107,900
July 31, 2025	2,608	2,634	2,634	2,634	2,604	75,600
July 30, 2025	2,602	2,613	2,613	2,622	2,601	69,600
July 29, 2025	2,602	2,602	2,602	2,614	2,591	60,800
July 28, 2025	2,611	2,604	2,604	2,619	2,597	80,800
July 25, 2025	2,606	2,619	2,619	2,619	2,590	60,500
July 24, 2025	2,602	2,606	2,606	2,616	2,593	133,900
July 23, 2025	2,572	2,585	2,585	2,599	2,560	175,500
July 22, 2025	2,528	2,541	2,541	2,567	2,520	109,600

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