kabutan

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

7226
TSE Prime
KYOKUTO KAIHATSU KOGYO CO.,LTD.
2,660
JPY
-87
(-3.17%)
Aug 8, 3:30 pm JST
18.05
USD
Aug 8, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 7, 2025
2,779 JPY
52 Week Low Apr 7, 2025
1,954 JPY
Yearly High Aug 7, 2025
2,779 JPY
Yearly Low Apr 7, 2025
1,954 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 2,629 2,779 2,624 2,660 -13 -0.49% 1,069,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 2,629 2,779 2,624 2,660 -13 -0.49% 788,500
Aug 1, 2025 2,611 2,677 2,591 2,673 +54 +2.06% 394,700
Jul 25, 2025 2,528 2,619 2,520 2,619 +89 +3.52% 479,500
Jul 18, 2025 2,564 2,596 2,530 2,530 -41 -1.59% 459,200
Jul 11, 2025 2,574 2,625 2,547 2,571 -16 -0.62% 760,000
Jul 4, 2025 2,697 2,697 2,572 2,587 -88 -3.29% 800,400
Jun 27, 2025 2,664 2,700 2,639 2,675 +20 +0.75% 574,200
Jun 20, 2025 2,664 2,705 2,648 2,655 0 0.00% 686,300
Jun 13, 2025 2,631 2,655 2,597 2,655 +24 +0.91% 647,600
Jun 6, 2025 2,556 2,654 2,555 2,631 +65 +2.53% 876,100
May 30, 2025 2,477 2,568 2,465 2,566 +89 +3.59% 759,500
May 23, 2025 2,504 2,524 2,440 2,477 +2 +0.08% 688,300
May 16, 2025 2,459 2,610 2,440 2,475 +16 +0.65% 1,675,700
May 9, 2025 2,397 2,465 2,393 2,459 +62 +2.59% 459,900
May 2, 2025 2,375 2,420 2,373 2,397 +55 +2.35% 576,800
Apr 25, 2025 2,280 2,344 2,271 2,342 +60 +2.63% 759,900
Apr 18, 2025 2,238 2,282 2,198 2,282 +86 +3.92% 627,400
Apr 11, 2025 1,998 2,258 1,954 2,196 +58 +2.71% 1,721,200
Apr 4, 2025 2,418 2,421 2,100 2,138 -326 -13.23% 1,806,900
Mar 28, 2025 2,557 2,557 2,420 2,464 -81 -3.18% 2,020,300