kabutan

KYOWANISSEI CO.,LTD.(1981) Historical

1981
TSE Standard
KYOWANISSEI CO.,LTD.
1,581
JPY
+11
(+0.70%)
Dec 5, 3:30 pm JST
10.22
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Oct 31, 2025
1,947 JPY
52 Week Low Apr 7, 2025
1,083 JPY
Yearly High Oct 31, 2025
1,947 JPY
Yearly Low Apr 7, 2025
1,083 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,597 1,597 1,570 1,581 +11 +0.70% 1,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,573 1,595 1,570 1,570 +24 +1.55% 600
Dec 3, 2025 1,588 1,588 1,502 1,546 -44 -2.77% 8,600
Dec 2, 2025 1,569 1,620 1,569 1,590 +13 +0.82% 1,800
Dec 1, 2025 1,628 1,628 1,577 1,577 -51 -3.13% 2,500
Nov 28, 2025 1,580 1,629 1,580 1,628 +48 +3.04% 2,400
Nov 27, 2025 1,575 1,580 1,575 1,580 +34 +2.20% 400
Nov 26, 2025 1,549 1,599 1,546 1,546 +8 +0.52% 900
Nov 25, 2025 1,541 1,541 1,534 1,538 +3 +0.20% 1,000
Nov 21, 2025 1,526 1,535 1,526 1,535 -4 -0.26% 200
Nov 20, 2025 1,539 1,539 1,539 1,539 +14 +0.92% 100
Nov 19, 2025 1,525 1,525 1,525 1,525 +8 +0.53% 100
Nov 18, 2025 1,539 1,539 1,510 1,517 -40 -2.57% 1,800
Nov 17, 2025 1,584 1,584 1,540 1,557 -35 -2.20% 2,300
Nov 14, 2025 1,568 1,604 1,568 1,592 +3 +0.19% 300
Nov 13, 2025 1,569 1,608 1,561 1,589 +20 +1.27% 600
Nov 12, 2025 1,597 1,597 1,535 1,569 -33 -2.06% 1,700
Nov 11, 2025 1,538 1,602 1,538 1,602 +64 +4.16% 300
Nov 10, 2025 1,526 1,538 1,526 1,538 +5 +0.33% 300
Nov 7, 2025 1,618 1,618 1,507 1,533 -52 -3.28% 3,900
Nov 6, 2025 1,610 1,625 1,585 1,585 -40 -2.46% 1,100