kabutan

KYOWAKOGYOSYO CO.,LTD.(5971) Historical

5971
TSE Standard
KYOWAKOGYOSYO CO.,LTD.
6,950
JPY
(ー%)
Dec 5, 9:49 am JST
44.79
USD
Dec 4, 7:49 pm EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 30, 2025
7,390 JPY
52 Week Low Dec 6, 2024
4,710 JPY
Yearly High Sep 30, 2025
7,390 JPY
Yearly Low Jan 6, 2025
4,780 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 6,950 6,960 6,880 6,950 0 0.00% 800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 6,970 6,970 6,830 6,950 -30 -0.43% 2,200
Nov 21, 2025 7,030 7,030 6,840 6,980 0 0.00% 2,300
Nov 14, 2025 6,840 7,000 6,750 6,980 +240 +3.56% 2,700
Nov 7, 2025 6,970 7,060 6,740 6,740 -370 -5.20% 2,500
Oct 31, 2025 6,980 7,110 6,870 7,110 +200 +2.89% 7,500
Oct 24, 2025 6,980 6,980 6,910 6,910 -60 -0.86% 1,700
Oct 17, 2025 6,850 6,990 6,770 6,970 +320 +4.81% 3,400
Oct 10, 2025 7,100 7,300 6,650 6,650 -450 -6.34% 6,100
Oct 3, 2025 6,560 7,390 6,560 7,100 +550 +8.40% 12,600
Sep 26, 2025 6,240 6,550 6,240 6,550 +310 +4.97% 6,400
Sep 19, 2025 6,480 6,580 6,180 6,240 -180 -2.80% 7,200
Sep 12, 2025 6,200 6,640 6,130 6,420 +410 +6.82% 13,300
Sep 5, 2025 6,000 6,020 5,900 6,010 +50 +0.84% 5,300
Aug 29, 2025 5,950 6,000 5,910 5,960 -20 -0.33% 4,600
Aug 22, 2025 5,960 5,980 5,860 5,980 +90 +1.53% 1,500
Aug 15, 2025 5,800 5,930 5,800 5,890 +120 +2.08% 2,000
Aug 8, 2025 5,700 5,790 5,510 5,770 +160 +2.85% 4,700
Aug 1, 2025 5,590 5,700 5,470 5,610 +20 +0.36% 5,500
Jul 25, 2025 5,580 5,590 5,400 5,590 -10 -0.18% 3,000
Jul 18, 2025 5,530 5,600 5,430 5,600 0 0.00% 5,500