KIYO Learning Co.,Ltd. - 7353.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	748	751	751	760	748	9,400
September 11, 2025	752	748	748	760	740	7,400
September 10, 2025	753	750	750	755	737	12,400
September 09, 2025	756	740	740	759	736	21,300
September 08, 2025	763	755	755	782	753	74,700
September 05, 2025	737	736	736	738	735	1,400
September 04, 2025	736	741	741	741	735	4,100
September 03, 2025	742	738	738	744	733	10,300
September 02, 2025	745	742	742	746	737	3,200
September 01, 2025	730	745	745	745	730	6,700
August 29, 2025	744	740	740	744	735	3,500
August 28, 2025	737	739	739	739	728	7,900
August 27, 2025	741	738	738	753	730	5,300
August 26, 2025	749	752	752	753	732	9,100
August 25, 2025	740	742	742	756	727	23,700
August 22, 2025	720	738	738	738	720	6,100
August 21, 2025	732	715	715	732	714	7,600
August 20, 2025	712	721	721	725	711	4,300
August 19, 2025	714	714	714	720	705	11,400
August 18, 2025	714	713	713	724	713	13,800
August 15, 2025	712	717	717	724	710	15,000
August 14, 2025	716	715	715	735	703	52,800
August 13, 2025	745	759	759	762	733	28,100
August 12, 2025	717	733	733	743	717	22,800
August 08, 2025	716	727	727	733	715	12,800
August 07, 2025	726	718	718	726	713	7,700
August 06, 2025	724	722	722	724	713	1,900
August 05, 2025	719	715	715	720	713	3,100
August 04, 2025	716	723	723	723	715	3,600
August 01, 2025	710	723	723	723	710	16,200
July 31, 2025	712	715	715	715	709	9,300
July 30, 2025	716	719	719	719	706	8,700
July 29, 2025	715	715	715	716	710	3,600
July 28, 2025	719	711	711	725	709	13,000
July 25, 2025	703	708	708	710	703	6,500
July 24, 2025	696	703	703	703	687	9,200
July 23, 2025	710	702	702	710	699	3,100
July 22, 2025	712	707	707	712	695	11,500
July 18, 2025	717	709	709	717	696	10,600
July 17, 2025	700	702	702	720	700	9,400
July 16, 2025	712	711	711	713	705	1,700
July 15, 2025	700	710	710	710	696	31,300
July 14, 2025	722	697	697	722	697	152,500
July 11, 2025	713	713	713	713	706	7,300
July 10, 2025	722	712	712	725	712	11,500
July 09, 2025	716	715	715	722	711	8,400
July 08, 2025	716	715	715	721	706	6,200
July 07, 2025	708	714	714	714	702	4,100
July 04, 2025	710	717	717	722	690	23,600
July 03, 2025	726	715	715	726	697	37,000
July 02, 2025	698	724	724	724	691	13,900
July 01, 2025	713	700	700	717	698	20,100
June 30, 2025	712	713	713	728	703	5,300
June 27, 2025	723	711	711	737	705	12,200
June 26, 2025	777	749	749	777	733	21,500
June 25, 2025	746	749	749	749	727	18,000
June 24, 2025	721	740	740	750	716	9,300
June 23, 2025	711	721	721	725	690	12,200
June 20, 2025	703	711	711	718	699	5,300
June 19, 2025	710	706	706	710	702	3,200

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