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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,561	2,530	2,530	2,564	2,530	90,000
July 17, 2025	2,561	2,551	2,551	2,561	2,541	81,900
July 16, 2025	2,565	2,566	2,566	2,576	2,547	105,300
July 15, 2025	2,588	2,575	2,575	2,596	2,568	70,500
July 14, 2025	2,564	2,588	2,588	2,594	2,564	111,500
July 11, 2025	2,568	2,571	2,571	2,589	2,568	114,900
July 10, 2025	2,610	2,571	2,571	2,625	2,561	189,600
July 09, 2025	2,585	2,609	2,609	2,610	2,571	221,800
July 08, 2025	2,558	2,580	2,580	2,591	2,552	119,300
July 07, 2025	2,574	2,558	2,558	2,577	2,547	114,400
July 04, 2025	2,607	2,587	2,587	2,608	2,584	109,700
July 03, 2025	2,610	2,608	2,608	2,615	2,577	152,800
July 02, 2025	2,604	2,593	2,593	2,612	2,582	145,400
July 01, 2025	2,590	2,614	2,614	2,641	2,572	289,200
June 30, 2025	2,697	2,679	2,679	2,697	2,679	103,300
June 27, 2025	2,685	2,675	2,675	2,693	2,663	139,200
June 26, 2025	2,658	2,665	2,665	2,683	2,655	128,700
June 25, 2025	2,676	2,640	2,640	2,676	2,639	95,500
June 24, 2025	2,681	2,660	2,660	2,700	2,655	69,700
June 23, 2025	2,664	2,665	2,665	2,668	2,650	108,600
June 20, 2025	2,677	2,655	2,655	2,690	2,655	207,800
June 19, 2025	2,697	2,684	2,684	2,699	2,677	97,200
June 18, 2025	2,700	2,697	2,697	2,705	2,688	123,000
June 17, 2025	2,675	2,687	2,687	2,690	2,648	119,000
June 16, 2025	2,664	2,669	2,669	2,695	2,658	139,300
June 13, 2025	2,650	2,655	2,655	2,655	2,631	166,600

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