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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,628 1,628 1,502 1,581 -47 -2.89% 15,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,694 1,694 1,500 1,550 -144 -8.50% 13,900
Aug 29, 2025 1,543 1,779 1,513 1,694 +191 +12.71% 7,800
Aug 22, 2025 1,501 1,560 1,501 1,503 -38 -2.47% 2,500
Aug 15, 2025 1,533 1,580 1,480 1,541 +8 +0.52% 5,800
Aug 8, 2025 1,551 1,580 1,501 1,533 -17 -1.10% 2,600
Aug 1, 2025 1,450 1,550 1,450 1,550 +147 +10.48% 9,200
Jul 25, 2025 1,407 1,419 1,400 1,403 -13 -0.92% 1,400
Jul 18, 2025 1,450 1,450 1,416 1,416 -84 -5.60% 300