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
May 31, 2024 660.2 679.2 650.1 674.8 +25.8 +3.98% 4,728,000
May 24, 2024 662.5 666.2 641.1 649.0 -12.8 -1.93% 4,488,800
May 17, 2024 662.7 681.8 658.0 661.8 -2.4 -0.36% 4,731,200
May 10, 2024 691.2 691.2 660.3 664.2 -16.1 -2.37% 4,230,400
May 2, 2024 673.3 692.5 664.5 680.3 +13.7 +2.06% 3,876,400
Apr 26, 2024 640.0 671.7 632.6 666.6 +37.4 +5.94% 5,170,800
Apr 19, 2024 659.8 662.2 623.8 629.2 -33.3 -5.03% 5,141,200
Apr 12, 2024 633.0 667.3 623.8 662.5 +34.2 +5.44% 5,302,000
Apr 5, 2024 622.5 652.2 616.5 628.3 +6.6 +1.06% 8,196,400
Mar 29, 2024 632.5 641.1 611.3 621.7 -10.8 -1.71% 4,166,400
Mar 22, 2024 628.3 636.2 615.3 632.5 +10.0 +1.61% 3,400,000
Mar 15, 2024 593.7 634.5 575.7 622.5 +26.3 +4.41% 7,907,200
Mar 8, 2024 593.7 604.3 580.0 596.2 +2.0 +0.34% 4,439,600
Mar 1, 2024 629.0 633.7 589.3 594.2 -13.3 -2.19% 5,722,800
Feb 22, 2024 604.8 627.7 603.2 607.5 +5.4 +0.90% 5,109,200
Feb 16, 2024 580.6 604.5 556.2 602.1 +22.4 +3.86% 10,230,000
Feb 9, 2024 593.7 598.5 574.1 579.7 -14.0 -2.36% 4,104,000
Feb 2, 2024 597.2 600.8 587.7 593.7 -0.6 -0.10% 2,979,600
Jan 26, 2024 601.5 609.3 593.7 594.3 -2.3 -0.39% 2,860,800
Jan 19, 2024 592.3 604.1 591.7 596.6 +4.3 +0.73% 3,386,800