KAITORI OKOKU CO.,LTD.(3181) Historical

52 Week High Sep 12, 2025

1,121 JPY

52 Week Low May 2, 2025

750 JPY

Yearly High Apr 14, 2026

1,064 JPY

Yearly Low Mar 4, 2026

835 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	952	952	950	952	-6	-0.63%	3,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	950	960	950	958	-2	-0.21%	9,300
Apr 27, 2026	964	969	960	960	-7	-0.72%	12,900
Apr 24, 2026	961	980	961	967	+4	+0.42%	11,200
Apr 23, 2026	985	986	960	963	-24	-2.43%	15,800
Apr 22, 2026	999	1,004	983	987	-17	-1.69%	6,300
Apr 21, 2026	990	1,005	987	1,004	+11	+1.11%	7,900
Apr 20, 2026	1,000	1,006	971	993	0	0.00%	11,300
Apr 17, 2026	1,005	1,008	989	993	-11	-1.10%	16,900
Apr 16, 2026	1,002	1,052	1,000	1,004	+4	+0.40%	24,600
Apr 15, 2026	983	1,019	970	1,000	+25	+2.56%	51,200
Apr 14, 2026	943	1,064	937	975	+61	+6.67%	219,700
Apr 13, 2026	919	920	910	914	+1	+0.11%	4,600
Apr 10, 2026	916	935	913	913	-2	-0.22%	7,400
Apr 9, 2026	913	915	900	915	+9	+0.99%	3,400
Apr 8, 2026	906	912	899	906	+7	+0.78%	5,800
Apr 7, 2026	906	915	881	899	-5	-0.55%	10,600
Apr 6, 2026	903	910	899	904	+1	+0.11%	4,900
Apr 3, 2026	910	916	900	903	-7	-0.77%	3,100
Apr 2, 2026	889	925	885	910	+25	+2.82%	15,900
Apr 1, 2026	886	888	880	885	+6	+0.68%	1,800