Kyokuto Kaihatsu Kogyo Co.,Ltd. (7226.T) JPX
2,977.00
+18(+0.61%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
2,977.00
+18(+0.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 2,959 | 2,977 | 2,977 | 2,983 | 2,957 | 70,900 |
| April 02, 2026 | 3,010 | 2,959 | 2,959 | 3,040 | 2,951 | 166,100 |
| April 01, 2026 | 2,980 | 2,978 | 2,978 | 2,980 | 2,942 | 129,400 |
| March 31, 2026 | 2,870 | 2,870 | 2,870 | 2,915 | 2,847 | 202,000 |
| March 30, 2026 | 2,850 | 2,885 | 2,885 | 2,902 | 2,830 | 198,100 |
| March 27, 2026 | 3,020 | 3,045 | 3,045 | 3,075 | 3,020 | 161,300 |
| March 26, 2026 | 3,075 | 3,035 | 3,035 | 3,075 | 3,005 | 109,000 |
| March 25, 2026 | 3,050 | 3,040 | 3,040 | 3,060 | 3,030 | 120,700 |
| March 24, 2026 | 2,985 | 2,992 | 2,992 | 3,000 | 2,967 | 152,000 |
| March 23, 2026 | 2,994 | 2,932 | 2,932 | 2,994 | 2,886 | 233,500 |
| March 19, 2026 | 3,105 | 3,020 | 3,020 | 3,110 | 3,020 | 161,900 |
| March 18, 2026 | 3,140 | 3,155 | 3,155 | 3,165 | 3,115 | 104,800 |
| March 17, 2026 | 3,080 | 3,070 | 3,070 | 3,110 | 3,065 | 86,900 |
| March 16, 2026 | 3,050 | 3,060 | 3,060 | 3,085 | 3,045 | 101,800 |
| March 13, 2026 | 3,075 | 3,095 | 3,095 | 3,140 | 3,075 | 121,500 |
| March 12, 2026 | 3,155 | 3,130 | 3,130 | 3,165 | 3,100 | 115,700 |
| March 11, 2026 | 3,180 | 3,180 | 3,180 | 3,205 | 3,170 | 131,600 |
| March 10, 2026 | 3,130 | 3,155 | 3,155 | 3,170 | 3,100 | 37,100 |
| March 09, 2026 | 3,000 | 3,070 | 3,070 | 3,090 | 2,992 | 177,900 |
| March 06, 2026 | 3,160 | 3,205 | 3,205 | 3,205 | 3,140 | 92,800 |
| March 05, 2026 | 3,210 | 3,205 | 3,205 | 3,270 | 3,170 | 181,500 |
| March 04, 2026 | 3,190 | 3,110 | 3,110 | 3,195 | 3,040 | 189,200 |
| March 03, 2026 | 3,405 | 3,255 | 3,255 | 3,415 | 3,255 | 284,000 |
| March 02, 2026 | 3,405 | 3,410 | 3,410 | 3,450 | 3,350 | 162,700 |
| February 27, 2026 | 3,465 | 3,500 | 3,500 | 3,500 | 3,455 | 105,700 |
| February 26, 2026 | 3,430 | 3,445 | 3,445 | 3,490 | 3,420 | 118,300 |
| February 25, 2026 | 3,550 | 3,435 | 3,435 | 3,550 | 3,435 | 232,800 |
| February 24, 2026 | 3,500 | 3,540 | 3,540 | 3,540 | 3,450 | 102,900 |
| February 20, 2026 | 3,480 | 3,470 | 0 | 3,500 | 3,455 | 94,300 |
| February 19, 2026 | 3,450 | 3,505 | 0 | 3,525 | 3,420 | 109,400 |
| February 18, 2026 | 3,415 | 3,450 | 0 | 3,460 | 3,405 | 81,600 |
| February 17, 2026 | 3,430 | 3,400 | 0 | 3,450 | 3,400 | 104,700 |
| February 16, 2026 | 3,420 | 3,415 | 0 | 3,440 | 3,390 | 102,300 |
| February 13, 2026 | 3,380 | 3,380 | 0 | 3,405 | 3,330 | 130,000 |
| February 12, 2026 | 3,390 | 3,380 | 0 | 3,400 | 3,310 | 255,400 |
| February 10, 2026 | 3,430 | 3,440 | 0 | 3,460 | 3,405 | 168,600 |
| February 09, 2026 | 3,400 | 3,390 | 0 | 3,420 | 3,340 | 172,500 |
| February 06, 2026 | 3,330 | 3,340 | 0 | 3,350 | 3,200 | 189,700 |
| February 05, 2026 | 3,340 | 3,330 | 0 | 3,355 | 3,325 | 99,700 |
| February 04, 2026 | 3,335 | 3,325 | 0 | 3,375 | 3,325 | 196,800 |
| February 03, 2026 | 3,295 | 3,330 | 0 | 3,335 | 3,275 | 89,900 |
| February 02, 2026 | 3,310 | 3,260 | 0 | 3,345 | 3,260 | 85,500 |
| January 30, 2026 | 3,305 | 3,305 | 0 | 3,315 | 3,265 | 75,000 |
| January 29, 2026 | 3,255 | 3,280 | 0 | 3,310 | 3,205 | 115,600 |
| January 28, 2026 | 3,285 | 3,260 | 0 | 3,290 | 3,240 | 95,500 |
| January 27, 2026 | 3,300 | 3,330 | 0 | 3,335 | 3,255 | 116,000 |
| January 26, 2026 | 3,325 | 3,320 | 0 | 3,365 | 3,300 | 109,900 |
| January 23, 2026 | 3,370 | 3,385 | 0 | 3,420 | 3,360 | 108,100 |
| January 22, 2026 | 3,360 | 3,370 | 0 | 3,385 | 3,330 | 94,500 |
| January 21, 2026 | 3,340 | 3,345 | 0 | 3,370 | 3,320 | 82,000 |
| January 20, 2026 | 3,400 | 3,370 | 0 | 3,415 | 3,355 | 92,100 |
| January 19, 2026 | 3,365 | 3,400 | 0 | 3,415 | 3,355 | 90,200 |
| January 16, 2026 | 3,330 | 3,375 | 0 | 3,375 | 3,325 | 70,100 |
| January 15, 2026 | 3,315 | 3,335 | 0 | 3,360 | 3,305 | 112,000 |
| January 14, 2026 | 3,330 | 3,315 | 0 | 3,345 | 3,300 | 87,400 |
| January 13, 2026 | 3,370 | 3,315 | 0 | 3,370 | 3,290 | 128,700 |
| January 09, 2026 | 3,225 | 3,250 | 0 | 3,270 | 3,225 | 114,800 |
| January 08, 2026 | 3,195 | 3,200 | 0 | 3,235 | 3,185 | 89,800 |
| January 07, 2026 | 3,195 | 3,205 | 0 | 3,235 | 3,175 | 90,300 |
| January 06, 2026 | 3,170 | 3,205 | 0 | 3,220 | 3,165 | 128,100 |