kabutan

KOKUYO CO.,LTD.(7984) Historical

7984
TSE Prime
KOKUYO CO.,LTD.
942.2
JPY
+4.1
(+0.44%)
Dec 17, 11:30 am JST
6.09
USD
Dec 16, 9:30 pm EST
Result
PTS
outside of trading hours
942.3
Dec 17, 11:29 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 10, 2025
956.0 JPY
52 Week Low Apr 7, 2025
612.2 JPY
Yearly High Sep 10, 2025
956.0 JPY
Yearly Low Apr 7, 2025
612.2 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 17, 2025 945 952 932 942 -3 -0.29% 2,517,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 31, 2020 304.0 307.7 275.5 277.5 -29.7 -9.67% 5,480,800
Jul 22, 2020 314.7 319.5 307.2 307.2 -6.8 -2.17% 2,291,600
Jul 17, 2020 303.0 326.0 303.0 314.0 +14.0 +4.67% 3,935,200
Jul 10, 2020 321.5 326.0 300.0 300.0 -21.0 -6.54% 5,258,400
Jul 3, 2020 319.0 330.5 317.5 321.0 -1.5 -0.47% 5,311,600
Jun 26, 2020 318.7 326.0 314.0 322.5 +1.5 +0.47% 5,574,400
Jun 19, 2020 318.0 329.2 316.5 321.0 +3.3 +1.04% 5,724,800
Jun 12, 2020 347.5 347.5 316.5 317.7 -29.5 -8.50% 8,524,400
Jun 5, 2020 348.5 356.2 338.7 347.2 -3.3 -0.94% 3,896,000
May 29, 2020 337.5 363.5 335.5 350.5 +15.8 +4.72% 4,354,000
May 22, 2020 321.0 337.7 317.7 334.7 +15.2 +4.76% 3,911,600
May 15, 2020 327.5 337.7 315.5 319.5 -6.7 -2.05% 5,385,600
May 8, 2020 330.0 331.0 322.7 326.2 -5.8 -1.75% 2,383,200
May 1, 2020 344.5 347.0 323.7 332.0 -8.5 -2.50% 6,360,400
Apr 24, 2020 340.7 344.7 328.5 340.5 -1.7 -0.50% 2,883,600
Apr 17, 2020 360.5 362.7 329.7 342.2 -22.8 -6.25% 5,459,200
Apr 10, 2020 344.2 365.0 340.7 365.0 +16.3 +4.67% 4,618,800
Apr 3, 2020 388.0 396.7 345.2 348.7 -47.5 -11.99% 3,791,200
Mar 27, 2020 341.5 399.2 321.0 396.2 ー ー% 6,990,000