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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,807 2,813 2,745 2,777 -29 -1.03% 612,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,746 2,806 2,692 2,806 +77 +2.82% 426,000
Nov 21, 2025 2,715 2,765 2,612 2,729 +19 +0.70% 1,558,800
Nov 14, 2025 2,653 2,810 2,622 2,710 +57 +2.15% 915,600
Nov 7, 2025 2,592 2,661 2,576 2,653 +70 +2.71% 544,700
Oct 31, 2025 2,707 2,721 2,559 2,583 -117 -4.33% 1,182,900
Oct 24, 2025 2,660 2,710 2,644 2,700 +64 +2.43% 537,500
Oct 17, 2025 2,596 2,666 2,580 2,636 +14 +0.53% 394,300
Oct 10, 2025 2,690 2,740 2,619 2,622 -3 -0.11% 706,000
Oct 3, 2025 2,752 2,763 2,598 2,625 -210 -7.41% 908,800
Sep 26, 2025 2,761 2,835 2,744 2,835 +75 +2.72% 710,200
Sep 19, 2025 2,755 2,794 2,708 2,760 0 0.00% 638,600
Sep 12, 2025 2,780 2,788 2,727 2,760 -8 -0.29% 665,400
Sep 5, 2025 2,758 2,795 2,740 2,768 +12 +0.44% 623,500
Aug 29, 2025 2,755 2,774 2,690 2,756 +15 +0.55% 531,400
Aug 22, 2025 2,707 2,743 2,703 2,741 +41 +1.52% 549,800
Aug 15, 2025 2,680 2,705 2,659 2,700 +40 +1.50% 440,800
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