kabutan

KYOKUTO KAIHATSU KOGYO CO.,LTD.(7226) Historical

7226
TSE Prime
KYOKUTO KAIHATSU KOGYO CO.,LTD.
2,777
JPY
-31
(-1.10%)
Dec 5, 3:30 pm JST
17.96
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 26, 2025
2,835 JPY
52 Week Low Apr 7, 2025
1,954 JPY
Yearly High Sep 26, 2025
2,835 JPY
Yearly Low Apr 7, 2025
1,954 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,807 2,807 2,766 2,777 -31 -1.10% 95,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,773 2,813 2,773 2,808 +30 +1.08% 112,300
Dec 3, 2025 2,799 2,799 2,745 2,778 +2 +0.07% 118,300
Dec 2, 2025 2,782 2,791 2,757 2,776 -6 -0.22% 109,300
Dec 1, 2025 2,807 2,813 2,775 2,782 -24 -0.86% 81,200
Nov 28, 2025 2,755 2,806 2,755 2,806 +37 +1.34% 145,300
Nov 27, 2025 2,760 2,774 2,756 2,769 +1 +0.04% 93,800
Nov 26, 2025 2,750 2,770 2,711 2,768 +57 +2.10% 97,700
Nov 25, 2025 2,746 2,752 2,692 2,711 -18 -0.66% 89,200
Nov 21, 2025 2,732 2,765 2,713 2,729 -23 -0.84% 602,800
Nov 20, 2025 2,681 2,752 2,662 2,752 +105 +3.97% 490,000
Nov 19, 2025 2,650 2,679 2,612 2,647 -3 -0.11% 182,100
Nov 18, 2025 2,727 2,739 2,650 2,650 -67 -2.47% 159,100
Nov 17, 2025 2,715 2,731 2,692 2,717 +7 +0.26% 124,800
Nov 14, 2025 2,723 2,757 2,708 2,710 -19 -0.70% 196,300
Nov 13, 2025 2,774 2,810 2,720 2,729 -13 -0.47% 252,000
Nov 12, 2025 2,668 2,787 2,652 2,742 +87 +3.28% 269,000
Nov 11, 2025 2,678 2,680 2,622 2,655 -25 -0.93% 101,900
Nov 10, 2025 2,653 2,682 2,643 2,680 +27 +1.02% 96,400
Nov 7, 2025 2,641 2,653 2,621 2,653 +12 +0.45% 129,000
Nov 6, 2025 2,627 2,661 2,620 2,641 +14 +0.53% 133,800