KYB Corporation - 7242.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	5,130	5,140	5,140	5,180	5,100	105,100
February 19, 2026	5,090	5,220	5,220	5,230	5,080	154,800
February 18, 2026	5,040	5,080	5,080	5,080	4,965	79,700
February 17, 2026	5,010	4,970	4,970	5,110	4,955	103,800
February 16, 2026	5,050	5,060	5,060	5,140	5,020	189,200
February 13, 2026	4,980	5,030	5,030	5,100	4,890	355,800
February 12, 2026	4,895	4,840	4,840	4,900	4,785	262,600
February 10, 2026	4,760	4,855	4,855	4,855	4,740	171,600
February 09, 2026	4,820	4,760	4,760	4,845	4,730	142,300
February 06, 2026	4,660	4,750	4,750	4,750	4,650	85,400
February 05, 2026	4,700	4,710	4,710	4,715	4,650	99,900
February 04, 2026	4,505	4,610	4,610	4,650	4,495	102,800
February 03, 2026	4,470	4,475	4,475	4,485	4,435	72,600
February 02, 2026	4,455	4,420	4,420	4,495	4,410	103,400
January 30, 2026	4,415	4,390	4,390	4,445	4,390	130,600
January 29, 2026	4,395	4,415	4,415	4,445	4,350	103,000
January 28, 2026	4,445	4,395	4,395	4,455	4,390	119,000
January 27, 2026	4,530	4,515	4,515	4,560	4,490	96,800
January 26, 2026	4,560	4,575	4,575	4,590	4,515	96,400
January 23, 2026	4,675	4,630	4,630	4,700	4,610	76,800
January 22, 2026	4,640	4,675	4,675	4,700	4,580	79,100
January 21, 2026	4,500	4,570	4,570	4,590	4,485	58,000
January 20, 2026	4,655	4,585	4,585	4,660	4,575	62,900
January 19, 2026	4,700	4,685	4,685	4,725	4,630	62,600
January 16, 2026	4,630	4,720	4,720	4,750	4,630	88,500
January 15, 2026	4,620	4,630	4,630	4,655	4,600	94,600
January 14, 2026	4,605	4,610	4,610	4,620	4,580	75,600
January 13, 2026	4,600	4,610	4,610	4,670	4,590	105,000
January 09, 2026	4,555	4,530	4,530	4,570	4,530	59,500
January 08, 2026	4,480	4,535	4,535	4,570	4,475	81,300
January 07, 2026	4,450	4,530	4,530	4,530	4,400	115,700
January 06, 2026	4,525	4,510	4,510	4,565	4,490	160,100
January 05, 2026	4,465	4,510	4,510	4,550	4,460	120,900
December 30, 2025	4,505	4,465	4,465	4,510	4,455	82,300
December 29, 2025	4,505	4,490	4,490	4,505	4,440	135,000
December 26, 2025	4,505	4,465	4,465	4,510	4,425	94,600
December 25, 2025	4,530	4,490	4,490	4,535	4,460	45,000
December 24, 2025	4,560	4,525	4,525	4,560	4,500	64,700
December 23, 2025	4,575	4,530	4,530	4,575	4,500	67,000
December 22, 2025	4,635	4,590	4,590	4,655	4,590	66,600
December 19, 2025	4,550	4,605	4,605	4,605	4,545	185,300
December 18, 2025	4,540	4,540	4,540	4,575	4,495	55,500
December 17, 2025	4,520	4,535	4,535	4,550	4,460	46,300
December 16, 2025	4,645	4,525	4,525	4,660	4,515	95,700
December 15, 2025	4,540	4,645	4,645	4,670	4,520	78,600
December 12, 2025	4,510	4,530	4,530	4,530	4,460	72,000
December 11, 2025	4,590	4,440	4,440	4,605	4,440	63,400
December 10, 2025	4,595	4,520	4,520	4,605	4,520	94,200
December 09, 2025	4,560	4,550	4,550	4,575	4,515	100,800
December 08, 2025	4,500	4,555	4,555	4,555	4,480	146,700
December 05, 2025	4,600	4,500	4,500	4,645	4,485	201,300
December 04, 2025	4,550	4,655	4,655	4,680	4,545	133,100
December 03, 2025	4,600	4,590	4,590	4,695	4,580	150,800
December 02, 2025	4,475	4,530	4,530	4,560	4,435	109,100
December 01, 2025	4,535	4,450	4,450	4,535	4,430	81,000
November 28, 2025	4,500	4,515	4,515	4,540	4,500	84,100
November 27, 2025	4,480	4,480	4,480	4,525	4,460	86,400
November 26, 2025	4,450	4,475	4,475	4,480	4,430	108,200
November 25, 2025	4,405	4,400	4,400	4,460	4,380	108,100
November 21, 2025	4,270	4,345	4,345	4,345	4,265	197,900

KYB Corporation (7242.T) JPX