KIYO Learning Co.,Ltd. (7353.T) JPX

Currency In JPY

7353.T Historical Return

If you invested ¥1000 in KIYO Learning Co.,Ltd. (7353.T) since IPO date, it would be worth ¥345.99 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥389.19, while ¥1000 invested 1 year ago would be worth ¥630. This corresponds to total returns of -65.4%, -61.08%, -37%, respectively, with annualized returns of -15.56%, -17.21%, -37%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7353.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2026	508	512	512	517	505	5,600
October 21, 2026	507	506	506	519	505	14,500
October 20, 2026	502	503	503	506	502	2,900
October 19, 2026	500	505	505	508	500	1,700
October 16, 2026	500	509	509	509	500	4,000
October 15, 2026	516	500	500	516	500	8,000
October 14, 2026	518	519	519	523	518	2,200
October 13, 2026	520	518	518	520	518	2,700
October 09, 2026	512	515	515	515	510	2,100
October 08, 2026	515	511	511	515	511	1,900
October 07, 2026	512	513	513	513	510	3,600
October 06, 2026	511	513	513	513	508	900
October 05, 2026	512	512	512	513	511	3,700
October 02, 2026	512	510	510	512	508	2,700
October 01, 2026	506	508	508	509	503	3,800
September 30, 2026	500	506	506	512	499	57,200
September 29, 2026	505	509	509	510	505	3,200
September 28, 2026	510	506	506	511	506	10,000
September 25, 2026	510	510	510	510	505	2,000
September 24, 2026	507	507	507	512	506	6,900
September 18, 2026	506	507	507	507	500	9,000
September 17, 2026	502	506	506	509	501	5,700
September 16, 2026	498	502	502	504	498	9,400
September 15, 2026	498	499	499	508	498	7,500
September 11, 2026	521	511	511	522	506	48,600
September 10, 2026	522	526	526	530	522	19,500
September 09, 2026	532	524	524	532	523	6,400
September 08, 2026	530	528	528	533	525	6,700
September 07, 2026	530	530	530	534	528	6,400
September 04, 2026	526	531	531	534	524	16,200
September 03, 2026	541	536	536	541	533	3,900
September 02, 2026	539	540	540	544	532	8,500
September 01, 2026	541	542	542	544	538	2,800
August 31, 2026	543	545	545	548	533	12,500
August 28, 2026	548	543	543	553	537	15,400
August 27, 2026	556	550	550	560	550	7,200
August 26, 2026	559	555	555	560	548	13,800
August 25, 2026	543	549	549	549	539	6,300
August 24, 2026	540	543	543	545	538	4,700
August 21, 2026	537	540	540	548	533	10,800
August 20, 2026	541	538	538	545	537	10,800
August 19, 2026	546	537	537	546	537	8,800
August 18, 2026	553	546	546	554	545	4,700
August 17, 2026	565	555	555	568	552	16,400
August 14, 2026	552	555	555	560	550	8,600
August 13, 2026	551	552	552	555	545	8,400
August 12, 2026	551	551	551	555	550	7,000
August 10, 2026	550	550	550	553	549	6,200
August 07, 2026	551	549	549	551	541	5,600
August 06, 2026	549	550	550	555	547	8,900
August 05, 2026	550	549	549	552	549	6,100
August 04, 2026	551	550	550	557	550	6,200
August 03, 2026	558	552	552	558	546	10,500
July 31, 2026	555	558	558	570	555	11,000
July 30, 2026	569	558	558	570	558	6,500
July 29, 2026	564	572	572	574	562	6,200
July 28, 2026	569	568	568	572	568	3,800
July 27, 2026	575	572	572	575	568	8,800
July 24, 2026	565	572	572	572	562	8,800
July 23, 2026	564	564	564	570	563	2,500