Kobayashi Yoko Co., Ltd. (8742.T) JPX
527.00
+2(+0.38%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
527.00
+2(+0.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 525 | 525 | 525 | 555 | 519 | 59,200 |
| April 02, 2026 | 481 | 525 | 525 | 530 | 475 | 76,700 |
| April 01, 2026 | 455 | 481 | 481 | 482 | 449 | 44,100 |
| March 31, 2026 | 453 | 455 | 455 | 460 | 446 | 22,000 |
| March 30, 2026 | 470 | 461 | 461 | 488 | 455 | 51,600 |
| March 27, 2026 | 499 | 492 | 492 | 540 | 492 | 137,000 |
| March 26, 2026 | 497 | 476 | 476 | 498 | 476 | 44,700 |
| March 25, 2026 | 485 | 489 | 489 | 496 | 485 | 23,000 |
| March 24, 2026 | 494 | 486 | 486 | 495 | 486 | 15,900 |
| March 23, 2026 | 499 | 490 | 490 | 499 | 486 | 21,600 |
| March 19, 2026 | 521 | 500 | 500 | 521 | 499 | 24,300 |
| March 18, 2026 | 525 | 521 | 521 | 533 | 521 | 19,000 |
| March 17, 2026 | 524 | 525 | 525 | 532 | 524 | 16,000 |
| March 16, 2026 | 530 | 521 | 521 | 530 | 520 | 20,800 |
| March 13, 2026 | 537 | 533 | 533 | 545 | 533 | 17,000 |
| March 12, 2026 | 554 | 543 | 543 | 555 | 539 | 20,900 |
| March 11, 2026 | 552 | 561 | 561 | 575 | 552 | 15,200 |
| March 10, 2026 | 555 | 564 | 564 | 567 | 555 | 6,100 |
| March 09, 2026 | 575 | 549 | 549 | 575 | 534 | 31,100 |
| March 06, 2026 | 561 | 581 | 581 | 595 | 546 | 62,800 |
| March 05, 2026 | 531 | 551 | 551 | 569 | 531 | 31,700 |
| March 04, 2026 | 524 | 530 | 530 | 539 | 521 | 18,600 |
| March 03, 2026 | 540 | 544 | 544 | 546 | 533 | 25,600 |
| March 02, 2026 | 525 | 548 | 548 | 549 | 520 | 45,200 |
| February 27, 2026 | 493 | 525 | 525 | 531 | 488 | 41,100 |
| February 26, 2026 | 520 | 495 | 495 | 521 | 493 | 26,500 |
| February 25, 2026 | 486 | 512 | 512 | 512 | 486 | 59,000 |
| February 24, 2026 | 488 | 485 | 485 | 489 | 485 | 14,400 |
| February 20, 2026 | 485 | 488 | 0 | 489 | 485 | 22,100 |
| February 19, 2026 | 492 | 488 | 0 | 492 | 488 | 19,500 |
| February 18, 2026 | 482 | 493 | 0 | 493 | 482 | 13,600 |
| February 17, 2026 | 478 | 488 | 0 | 493 | 477 | 21,700 |
| February 16, 2026 | 477 | 483 | 0 | 486 | 477 | 15,300 |
| February 13, 2026 | 487 | 480 | 0 | 487 | 477 | 28,700 |
| February 12, 2026 | 485 | 487 | 0 | 489 | 484 | 21,500 |
| February 10, 2026 | 477 | 487 | 0 | 490 | 477 | 43,400 |
| February 09, 2026 | 483 | 475 | 0 | 485 | 470 | 34,900 |
| February 06, 2026 | 489 | 483 | 0 | 489 | 479 | 35,300 |
| February 05, 2026 | 486 | 495 | 0 | 495 | 486 | 27,600 |
| February 04, 2026 | 490 | 488 | 0 | 491 | 486 | 23,700 |
| February 03, 2026 | 488 | 496 | 0 | 496 | 487 | 26,000 |
| February 02, 2026 | 484 | 488 | 0 | 493 | 484 | 23,600 |
| January 30, 2026 | 471 | 481 | 0 | 484 | 471 | 25,800 |
| January 29, 2026 | 469 | 471 | 0 | 479 | 469 | 32,800 |
| January 28, 2026 | 470 | 472 | 0 | 480 | 461 | 42,400 |
| January 27, 2026 | 481 | 475 | 0 | 488 | 475 | 21,600 |
| January 26, 2026 | 487 | 481 | 0 | 504 | 481 | 39,900 |
| January 23, 2026 | 483 | 487 | 0 | 498 | 480 | 36,500 |
| January 22, 2026 | 460 | 483 | 0 | 483 | 455 | 100,000 |
| January 21, 2026 | 452 | 458 | 0 | 459 | 442 | 106,900 |
| January 20, 2026 | 534 | 476 | 0 | 534 | 467 | 150,400 |
| January 19, 2026 | 510 | 533 | 0 | 537 | 501 | 50,300 |
| January 16, 2026 | 529 | 513 | 0 | 531 | 491 | 83,600 |
| January 15, 2026 | 498 | 529 | 0 | 529 | 495 | 45,100 |
| January 14, 2026 | 479 | 498 | 0 | 507 | 477 | 61,200 |
| January 13, 2026 | 479 | 479 | 0 | 479 | 473 | 34,800 |
| January 09, 2026 | 463 | 476 | 0 | 476 | 462 | 24,900 |
| January 08, 2026 | 461 | 463 | 0 | 466 | 459 | 13,100 |
| January 07, 2026 | 459 | 463 | 0 | 463 | 455 | 19,300 |
| January 06, 2026 | 456 | 460 | 0 | 467 | 456 | 22,200 |