kabutan

KYOWANISSEI CO.,LTD.(1981) Historical

1981
TSE Standard
KYOWANISSEI CO.,LTD.
1,549
JPY
+16
(+1.04%)
Jan 29, 3:30 pm JST
10.12
USD
Jan 29, 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,617 1,617 1,521 1,549 -58 -3.61% 38,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 1,629 1,670 1,593 1,607 -20 -1.23% 11,900
Jan 16, 2026 1,637 1,654 1,615 1,627 +6 +0.37% 7,000
Jan 9, 2026 1,583 1,635 1,583 1,621 +38 +2.40% 8,400
Dec 30, 2025 1,566 1,596 1,565 1,583 +18 +1.15% 5,400
Dec 26, 2025 1,563 1,584 1,563 1,565 +7 +0.45% 6,600
Dec 19, 2025 1,570 1,582 1,558 1,558 -12 -0.76% 600
Dec 12, 2025 1,593 1,618 1,570 1,570 -11 -0.70% 8,100
Dec 5, 2025 1,628 1,628 1,502 1,581 -47 -2.89% 15,100
Nov 28, 2025 1,541 1,629 1,534 1,628 +93 +6.06% 4,700
Nov 21, 2025 1,584 1,584 1,510 1,535 -57 -3.58% 4,500
Nov 14, 2025 1,526 1,608 1,526 1,592 +59 +3.85% 3,200
Nov 7, 2025 1,641 1,649 1,507 1,533 -50 -3.16% 13,000
Oct 31, 2025 1,506 1,947 1,506 1,583 +78 +5.18% 32,500
Oct 24, 2025 1,495 1,505 1,490 1,505 +40 +2.73% 300
Oct 17, 2025 1,480 1,480 1,425 1,465 -18 -1.21% 1,800
Oct 10, 2025 1,555 1,579 1,483 1,483 -72 -4.63% 4,500
Oct 3, 2025 1,600 1,655 1,550 1,555 -60 -3.72% 4,500
Sep 26, 2025 1,542 1,615 1,541 1,615 +75 +4.87% 1,500
Sep 19, 2025 1,552 1,560 1,499 1,540 -3 -0.19% 3,500
Sep 12, 2025 1,590 1,590 1,536 1,543 -7 -0.45% 2,100