Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Kyowakogyosyo Co.,Ltd. (5971.T)

5,390.00
-40.00
(-0.74%)
As of 1:13:59 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20255,330.005,460.005,290.005,390.005,390.005,700
Apr 28, 2025 80 Dividend
Apr 25, 20255,560.005,690.005,510.005,510.005,430.002,400
Apr 24, 20255,530.005,530.005,490.005,520.005,439.85900
Apr 23, 20255,530.005,530.005,520.005,530.005,449.71500
Apr 22, 20255,640.005,640.005,640.005,640.005,558.11-
Apr 21, 20255,720.005,720.005,600.005,640.005,558.111,300
Apr 18, 20255,550.005,670.005,550.005,650.005,567.971,200
Apr 17, 20255,550.005,550.005,550.005,550.005,469.42-
Apr 16, 20255,550.005,550.005,550.005,550.005,469.42200
Apr 15, 20255,690.005,690.005,550.005,550.005,469.42800
Apr 14, 20255,720.005,720.005,620.005,680.005,597.53600
Apr 11, 20255,700.005,700.005,700.005,700.005,617.24-
Apr 10, 20255,700.005,700.005,700.005,700.005,617.24700
Apr 9, 20255,200.005,340.005,200.005,240.005,163.921,100
Apr 8, 20255,060.005,300.005,060.005,300.005,223.052,900
Apr 7, 20255,200.005,200.004,980.005,100.005,025.955,400
Apr 4, 20255,680.005,680.005,450.005,500.005,420.152,600
Apr 3, 20255,750.005,780.005,750.005,780.005,696.08900
Apr 2, 20255,940.005,940.005,840.005,840.005,755.21500
Apr 1, 20255,900.005,900.005,820.005,900.005,814.34500
Mar 31, 20255,820.006,000.005,640.006,000.005,912.894,100
Mar 28, 20255,850.005,850.005,760.005,850.005,765.063,000
Mar 27, 20255,550.005,770.005,550.005,770.005,686.232,100
Mar 26, 20255,480.005,570.005,480.005,570.005,489.131,400
Mar 25, 20255,450.005,490.005,380.005,490.005,410.292,700
Mar 24, 20255,470.005,500.005,430.005,450.005,370.871,800
Mar 21, 20255,440.005,470.005,420.005,420.005,341.312,700
Mar 19, 20255,330.005,390.005,330.005,390.005,311.741,000
Mar 18, 20255,240.005,330.005,240.005,260.005,183.633,100
Mar 17, 20255,170.005,400.005,140.005,400.005,321.602,500
Mar 14, 20255,090.005,100.005,050.005,100.005,025.951,400
Mar 13, 20255,140.005,140.005,100.005,100.005,025.95400
Mar 12, 20255,150.005,220.005,150.005,220.005,144.211,000
Mar 11, 20255,150.005,150.005,080.005,150.005,075.23500
Mar 10, 20255,150.005,180.005,150.005,180.005,104.791,100
Mar 7, 20255,180.005,180.005,020.005,130.005,055.521,100
Mar 6, 20255,300.005,300.005,260.005,260.005,183.631,400
Mar 5, 20255,290.005,360.005,290.005,360.005,282.18300
Mar 4, 20255,510.005,510.005,280.005,360.005,282.181,100
Mar 3, 20255,560.005,560.005,510.005,510.005,430.001,100
Feb 28, 20255,520.005,640.005,520.005,640.005,558.111,900
Feb 27, 20255,370.005,660.005,370.005,650.005,567.971,900
Feb 26, 20255,430.005,430.005,330.005,370.005,292.03400
Feb 25, 20255,400.005,430.005,300.005,430.005,351.16600
Feb 21, 20255,510.005,510.005,440.005,440.005,361.02400
Feb 20, 20255,610.005,610.005,540.005,540.005,459.56800
Feb 19, 20255,490.005,560.005,490.005,510.005,430.00700
Feb 18, 20255,490.005,490.005,490.005,490.005,410.293,400
Feb 17, 20255,550.005,550.005,490.005,490.005,410.29900
Feb 14, 20255,550.005,550.005,550.005,550.005,469.42-
Feb 13, 20255,710.005,710.005,550.005,550.005,469.42600
Feb 12, 20255,780.005,790.005,660.005,660.005,577.821,200
Feb 10, 20255,750.005,750.005,750.005,750.005,666.52100
Feb 7, 20255,450.005,660.005,450.005,660.005,577.82900
Feb 6, 20255,430.005,450.005,430.005,450.005,370.87700
Feb 5, 20255,440.005,480.005,370.005,480.005,400.44500
Feb 4, 20255,470.005,490.005,440.005,440.005,361.02700
Feb 3, 20255,620.005,620.005,540.005,540.005,459.56300
Jan 31, 20255,620.005,620.005,520.005,600.005,518.69600
Jan 30, 20255,570.005,630.005,530.005,570.005,489.132,300
Jan 29, 20255,500.005,570.005,470.005,570.005,489.131,900
Jan 28, 20255,290.005,450.005,290.005,440.005,361.021,900
Jan 27, 20255,200.005,300.005,200.005,300.005,223.051,300
Jan 24, 20255,220.005,220.005,140.005,140.005,065.37200
Jan 23, 20255,230.005,230.005,230.005,230.005,154.07-
Jan 22, 20255,170.005,230.005,150.005,230.005,154.071,200
Jan 21, 20255,160.005,190.005,130.005,170.005,094.941,500
Jan 20, 20255,070.005,240.005,070.005,210.005,134.362,700
Jan 17, 20254,920.005,000.004,920.005,000.004,927.401,000
Jan 16, 20254,930.004,935.004,890.004,890.004,819.00600
Jan 15, 20254,930.004,995.004,880.004,930.004,858.422,100
Jan 14, 20254,870.004,915.004,870.004,900.004,828.86700
Jan 10, 20254,870.004,870.004,870.004,870.004,799.29200
Jan 9, 20254,885.004,885.004,885.004,885.004,814.07100
Jan 8, 20254,840.004,840.004,840.004,840.004,769.73600
Jan 7, 20254,845.004,895.004,825.004,840.004,769.73600
Jan 6, 20254,800.004,870.004,780.004,810.004,740.162,200
Dec 30, 20244,735.004,775.004,735.004,775.004,705.671,800
Dec 27, 20244,760.004,760.004,710.004,710.004,641.621,200
Dec 26, 20244,745.004,755.004,745.004,750.004,681.031,900
Dec 25, 20244,785.004,785.004,750.004,750.004,681.031,600
Dec 24, 20244,755.004,800.004,750.004,800.004,730.311,000
Dec 23, 20244,785.004,785.004,715.004,765.004,695.821,000
Dec 20, 20244,810.004,810.004,780.004,785.004,715.53700
Dec 19, 20244,765.004,775.004,755.004,755.004,685.96800
Dec 18, 20244,820.004,820.004,765.004,765.004,695.82300
Dec 17, 20244,850.004,870.004,805.004,805.004,735.24800
Dec 16, 20244,930.004,930.004,850.004,850.004,779.58900
Dec 13, 20244,800.004,805.004,800.004,800.004,730.31700
Dec 12, 20244,790.004,790.004,780.004,790.004,720.45300
Dec 11, 20244,755.004,790.004,755.004,790.004,720.45500
Dec 10, 20244,755.004,755.004,755.004,755.004,685.96100
Dec 9, 20244,715.004,750.004,715.004,750.004,681.03300
Dec 6, 20244,710.004,710.004,710.004,710.004,641.62400
Dec 5, 20244,770.004,770.004,750.004,750.004,681.03200
Dec 4, 20244,735.004,735.004,735.004,735.004,666.25100
Dec 3, 20244,750.004,750.004,750.004,750.004,681.03100
Dec 2, 20244,760.004,760.004,750.004,750.004,681.03300
Nov 29, 20244,810.004,810.004,810.004,810.004,740.16-
Nov 28, 20244,810.004,810.004,810.004,810.004,740.16-
Nov 27, 20244,810.004,810.004,810.004,810.004,740.16600
Nov 26, 20244,810.004,810.004,810.004,810.004,740.16100
Nov 25, 20244,800.004,800.004,800.004,800.004,730.31-
Nov 22, 20244,800.004,800.004,800.004,800.004,730.31-
Nov 21, 20244,840.004,840.004,800.004,800.004,730.31200
Nov 20, 20244,840.004,840.004,825.004,835.004,764.801,400
Nov 19, 20244,750.004,755.004,750.004,755.004,685.96200
Nov 18, 20244,745.004,745.004,745.004,745.004,676.11100
Nov 15, 20244,770.004,770.004,705.004,705.004,636.69700
Nov 14, 20244,640.004,740.004,640.004,740.004,671.18300
Nov 13, 20244,685.004,695.004,625.004,625.004,557.85500
Nov 12, 20244,660.004,660.004,630.004,630.004,562.78400
Nov 11, 20244,660.004,665.004,620.004,620.004,552.92600
Nov 8, 20244,660.004,660.004,650.004,650.004,582.49400
Nov 7, 20244,645.004,645.004,645.004,645.004,577.56-
Nov 6, 20244,750.004,750.004,600.004,645.004,577.561,100
Nov 5, 20244,770.004,770.004,750.004,750.004,681.03600
Nov 1, 20244,750.004,750.004,750.004,750.004,681.03-
Oct 31, 20244,750.004,750.004,750.004,750.004,681.03200
Oct 30, 20244,745.004,745.004,745.004,745.004,676.11200
Oct 29, 20244,800.004,800.004,735.004,735.004,666.25300
Oct 28, 20244,840.004,840.004,800.004,800.004,730.31300
Oct 25, 20244,780.004,800.004,730.004,800.004,730.31800
Oct 24, 20244,750.004,750.004,750.004,750.004,681.03100
Oct 23, 20244,770.004,770.004,750.004,750.004,681.03200
Oct 22, 20244,805.004,805.004,790.004,790.004,720.45600
Oct 21, 20244,820.004,820.004,820.004,820.004,750.02400
Oct 18, 20244,810.004,810.004,810.004,810.004,740.16300
Oct 17, 20244,805.004,845.004,805.004,845.004,774.66500
Oct 16, 20244,870.004,870.004,805.004,805.004,735.24900
Oct 15, 20244,800.004,870.004,800.004,870.004,799.29900
Oct 11, 20244,775.004,780.004,775.004,780.004,710.60200
Oct 10, 20244,800.004,800.004,775.004,775.004,705.67300
Oct 9, 20244,760.004,860.004,760.004,850.004,779.581,300
Oct 8, 20244,730.004,755.004,730.004,730.004,661.33600
Oct 7, 20244,755.004,770.004,720.004,750.004,681.031,300
Oct 4, 20244,770.004,770.004,750.004,750.004,681.03500
Oct 3, 20244,755.004,755.004,755.004,755.004,685.96100
Oct 2, 20244,835.004,835.004,740.004,740.004,671.181,200
Oct 1, 20244,835.004,835.004,835.004,835.004,764.80100
Sep 30, 20244,750.004,840.004,750.004,835.004,764.801,900
Sep 27, 20244,855.004,860.004,805.004,820.004,750.021,300
Sep 26, 20244,900.004,900.004,850.004,850.004,779.58500
Sep 25, 20245,050.005,140.004,880.004,935.004,863.353,400
Sep 24, 20244,900.005,150.004,900.005,150.005,075.231,100
Sep 20, 20244,910.004,910.004,760.004,895.004,823.931,700
Sep 19, 20244,950.004,950.004,880.004,910.004,838.71600
Sep 18, 20244,985.004,985.004,930.004,930.004,858.42500
Sep 17, 20245,050.005,100.004,930.004,930.004,858.421,400
Sep 13, 20245,050.005,110.004,955.005,050.004,976.684,900
Sep 12, 20244,930.005,070.004,930.005,000.004,927.401,400
Sep 11, 20244,930.004,930.004,930.004,930.004,858.42100
Sep 10, 20244,995.004,995.004,930.004,930.004,858.421,100
Sep 9, 20244,895.005,000.004,870.005,000.004,927.401,300
Sep 6, 20244,925.004,925.004,925.004,925.004,853.49-
Sep 5, 20244,980.004,995.004,925.004,925.004,853.49800
Sep 4, 20244,950.005,000.004,930.005,000.004,927.40400
Sep 3, 20245,090.005,100.005,050.005,050.004,976.68500
Sep 2, 20244,910.005,050.004,910.005,050.004,976.68400
Aug 30, 20244,840.004,840.004,840.004,840.004,769.73-
Aug 29, 20244,935.004,985.004,840.004,840.004,769.73700
Aug 28, 20244,790.004,790.004,790.004,790.004,720.451,100
Aug 27, 20244,805.004,805.004,770.004,770.004,700.74700
Aug 26, 20244,870.004,875.004,870.004,875.004,804.22500
Aug 23, 20244,815.004,875.004,815.004,875.004,804.22300
Aug 22, 20244,750.004,885.004,725.004,885.004,814.072,600
Aug 21, 20244,785.004,785.004,785.004,785.004,715.53-
Aug 20, 20244,785.004,785.004,750.004,785.004,715.531,900
Aug 19, 20244,785.004,785.004,770.004,785.004,715.531,000
Aug 16, 20244,870.004,870.004,750.004,750.004,681.03600
Aug 15, 20244,860.004,885.004,840.004,870.004,799.291,500
Aug 14, 20244,705.004,750.004,705.004,740.004,671.18700
Aug 13, 20244,625.004,750.004,625.004,750.004,681.031,400
Aug 9, 20244,625.004,625.004,625.004,625.004,557.85200
Aug 8, 20244,550.004,555.004,460.004,555.004,488.871,600
Aug 7, 20244,525.004,700.004,450.004,700.004,631.761,100
Aug 6, 20244,450.004,560.004,390.004,520.004,454.374,100
Aug 5, 20244,950.004,950.004,450.004,450.004,385.396,100
Aug 2, 20245,630.005,630.005,300.005,350.005,272.322,000
Aug 1, 20245,690.005,780.005,680.005,680.005,597.53700
Jul 31, 20245,570.005,700.005,570.005,700.005,617.241,300
Jul 30, 20245,500.005,700.005,490.005,700.005,617.243,500
Jul 29, 20245,490.005,490.005,440.005,440.005,361.02900
Jul 26, 20245,620.005,630.005,540.005,540.005,459.56400
Jul 25, 20245,870.005,870.005,660.005,700.005,617.241,700
Jul 24, 20245,770.005,790.005,770.005,790.005,705.93300
Jul 23, 20245,870.005,870.005,870.005,870.005,784.77400
Jul 22, 20246,040.006,040.005,760.005,760.005,676.37700
Jul 19, 20245,960.005,990.005,960.005,990.005,903.03500
Jul 18, 20245,980.005,990.005,980.005,990.005,903.03200
Jul 17, 20245,990.005,990.005,800.005,970.005,883.321,100
Jul 16, 20246,060.006,060.005,900.005,990.005,903.03900
Jul 12, 20245,890.005,890.005,690.005,860.005,774.92900
Jul 11, 20246,000.006,000.006,000.006,000.005,912.89100
Jul 10, 20245,950.005,950.005,880.005,880.005,794.63200
Jul 9, 20246,000.006,000.006,000.006,000.005,912.89100
Jul 8, 20245,920.006,080.005,920.006,080.005,991.72400
Jul 5, 20245,920.005,920.005,920.005,920.005,834.05100
Jul 4, 20245,900.005,980.005,850.005,980.005,893.18500
Jul 3, 20246,000.006,000.006,000.006,000.005,912.89100
Jul 2, 20246,090.006,090.006,090.006,090.006,001.58100
Jul 1, 20245,990.005,990.005,990.005,990.005,903.03100
Jun 28, 20246,000.006,010.005,910.005,990.005,903.03800
Jun 27, 20246,080.006,090.005,880.006,080.005,991.721,500
Jun 26, 20245,930.006,090.005,930.006,080.005,991.721,800
Jun 25, 20245,750.005,940.005,750.005,930.005,843.901,300
Jun 24, 20245,680.005,700.005,580.005,700.005,617.24500
Jun 21, 20245,650.005,690.005,550.005,680.005,597.532,200
Jun 20, 20245,680.005,680.005,500.005,570.005,489.131,600
Jun 19, 20245,640.005,740.005,640.005,650.005,567.97500
Jun 18, 20245,810.005,840.005,470.005,840.005,755.213,500
Jun 17, 20245,530.005,800.005,530.005,710.005,627.105,900
Jun 14, 20246,010.006,070.005,870.005,900.005,814.341,600
Jun 13, 20245,900.006,000.005,900.006,000.005,912.89700
Jun 12, 20245,860.005,960.005,860.005,870.005,784.771,100
Jun 11, 20245,830.005,950.005,820.005,950.005,863.611,100
Jun 10, 20245,840.005,840.005,840.005,840.005,755.21200
Jun 7, 20245,850.005,850.005,850.005,850.005,765.06100
Jun 6, 20245,970.005,970.005,880.005,880.005,794.63300
Jun 5, 20245,980.005,990.005,960.005,960.005,873.47700
Jun 4, 20246,070.006,070.005,880.005,990.005,903.03600
Jun 3, 20246,170.006,170.006,070.006,070.005,981.87200
May 31, 20245,860.006,180.005,800.006,170.006,080.423,500
May 30, 20245,830.005,830.005,570.005,770.005,686.231,900
May 29, 20245,940.005,940.005,850.005,910.005,824.191,100
May 28, 20245,830.005,910.005,830.005,910.005,824.19700
May 27, 20245,940.005,940.005,910.005,910.005,824.19400
May 24, 20245,940.005,940.005,940.005,940.005,853.76100
May 23, 20245,940.005,950.005,940.005,950.005,863.611,100
May 22, 20245,960.005,960.005,910.005,910.005,824.19300
May 21, 20245,990.005,990.005,890.005,950.005,863.612,500
May 20, 20245,990.006,080.005,990.006,050.005,962.163,500
May 17, 20245,880.005,990.005,830.005,940.005,853.76600
May 16, 20245,980.005,980.005,890.005,920.005,834.051,400
May 15, 20246,140.006,140.006,000.006,070.005,981.871,600
May 14, 20246,050.006,140.006,010.006,140.006,050.852,400
May 13, 20245,990.006,020.005,970.006,020.005,932.60600
May 10, 20245,990.006,010.005,980.005,980.005,893.18400
May 9, 20246,030.006,060.005,960.005,990.005,903.031,200
May 8, 20245,880.006,040.005,880.006,010.005,922.74300
May 7, 20246,000.006,140.005,960.006,080.005,991.722,600
May 2, 20246,050.006,050.005,970.006,040.005,952.311,900
May 1, 20246,190.006,190.006,010.006,010.005,922.74600
Apr 30, 20246,200.006,200.006,010.006,200.006,109.986,700