kabutan

KOKUYO CO.,LTD.(7984) Historical

7984
TSE Prime
KOKUYO CO.,LTD.
948.3
JPY
-1.7
(-0.18%)
Dec 16, 9:04 am JST
6.12
USD
Dec 15, 7:04 pm EST
Result
PTS
outside of trading hours
946.9
Dec 16, 9:03 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 16, 2025 945 952 942 948 +3 +0.36% 1,083,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 7, 2025 708.2 714.6 688.7 696.1 -6.7 -0.95% 3,983,600
Feb 28, 2025 729.8 733.5 698.5 702.8 -23.2 -3.20% 5,410,400
Feb 21, 2025 723.7 745.0 713.6 726.0 +12.7 +1.78% 9,189,600
Feb 14, 2025 647.5 737.5 643.7 713.3 +63.7 +9.81% 9,452,000
Feb 7, 2025 668.7 673.2 644.5 649.6 -25.5 -3.78% 4,421,600
Jan 31, 2025 662.0 681.0 660.0 675.1 +18.4 +2.80% 7,734,000
Jan 24, 2025 648.0 664.5 647.1 656.7 +7.6 +1.17% 3,818,800
Jan 17, 2025 663.1 663.7 643.6 649.1 -14.4 -2.17% 4,064,400
Jan 10, 2025 694.2 694.8 659.0 663.5 -35.7 -5.11% 5,677,600
Dec 30, 2024 695.0 700.5 692.3 699.2 +7.2 +1.04% 1,162,400
Dec 27, 2024 694.0 700.5 681.2 692.0 -4.6 -0.66% 8,966,000
Dec 20, 2024 711.3 717.0 686.8 696.6 -9.2 -1.30% 5,730,000
Dec 13, 2024 711.3 722.0 702.8 705.8 +2.3 +0.33% 5,445,200
Dec 6, 2024 693.0 717.8 692.5 703.5 +4.3 +0.61% 6,812,400
Nov 29, 2024 707.2 724.8 688.3 699.2 -0.9 -0.13% 8,742,400
Nov 22, 2024 679.7 725.7 677.3 700.1 +22.8 +3.37% 7,458,400
Nov 15, 2024 691.7 703.8 677.0 677.3 -14.0 -2.03% 5,179,200
Nov 8, 2024 612.5 698.5 607.8 691.3 +78.3 +12.77% 11,244,400
Nov 1, 2024 660.5 665.0 612.6 613.0 -31.5 -4.89% 10,809,200
Oct 25, 2024 653.6 659.8 640.6 644.5 -9.1 -1.39% 3,660,800