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

Tokyo - Delayed Quote JPY

Kyoei Sangyo Co.,Ltd. (6973.T)

Compare
2,150.00
+6.00
+(0.28%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252,123.002,172.002,097.002,150.002,150.004,200
Apr 10, 20252,153.002,153.002,050.002,144.002,144.009,200
Apr 9, 20252,069.002,069.002,000.002,000.002,000.007,600
Apr 8, 20252,056.002,127.002,056.002,089.002,089.008,500
Apr 7, 20252,009.002,038.001,961.001,966.001,966.0017,200
Apr 4, 20252,206.002,206.002,080.002,137.002,137.0017,000
Apr 3, 20252,290.002,305.002,256.002,265.002,265.005,100
Apr 2, 20252,344.002,344.002,313.002,319.002,319.002,600
Apr 1, 20252,389.002,389.002,339.002,344.002,344.003,300
Mar 31, 20252,395.002,400.002,339.002,339.002,339.007,800
Mar 28, 2025 55.00 Dividend
Mar 28, 20252,429.002,454.002,419.002,425.002,425.004,000
Mar 27, 20252,505.002,505.002,475.002,490.002,435.002,500
Mar 26, 20252,488.002,510.002,461.002,473.002,418.387,600
Mar 25, 20252,473.002,486.002,450.002,471.002,416.425,400
Mar 24, 20252,435.002,475.002,435.002,453.002,398.824,400
Mar 21, 20252,451.002,466.002,420.002,433.002,379.269,500
Mar 19, 20252,406.002,465.002,406.002,424.002,370.464,800
Mar 18, 20252,392.002,499.002,392.002,406.002,352.8612,400
Mar 17, 20252,375.002,466.002,375.002,386.002,333.3010,500
Mar 14, 20252,360.002,375.002,354.002,375.002,322.541,600
Mar 13, 20252,346.002,373.002,346.002,355.002,302.982,700
Mar 12, 20252,351.002,351.002,332.002,345.002,293.203,900
Mar 11, 20252,351.002,352.002,332.002,335.002,283.424,100
Mar 10, 20252,381.002,381.002,351.002,355.002,302.986,100
Mar 7, 20252,368.002,380.002,360.002,380.002,327.432,000
Mar 6, 20252,365.002,373.002,360.002,368.002,315.69900
Mar 5, 20252,346.002,370.002,346.002,370.002,317.652,800
Mar 4, 20252,345.002,349.002,331.002,349.002,297.111,800
Mar 3, 20252,331.002,361.002,331.002,341.002,289.294,500
Feb 28, 20252,308.002,333.002,308.002,328.002,276.581,100
Feb 27, 20252,330.002,330.002,307.002,308.002,257.02500
Feb 26, 20252,321.002,338.002,279.002,338.002,286.364,900
Feb 25, 20252,290.002,346.002,290.002,346.002,294.183,900
Feb 21, 20252,291.002,311.002,291.002,300.002,249.20900
Feb 20, 20252,330.002,365.002,290.002,291.002,240.403,500
Feb 19, 20252,340.002,340.002,308.002,321.002,269.732,400
Feb 18, 20252,301.002,339.002,301.002,310.002,258.982,800
Feb 17, 20252,351.002,355.002,301.002,301.002,250.174,200
Feb 14, 20252,316.002,320.002,310.002,310.002,258.985,100
Feb 13, 20252,301.002,314.002,297.002,313.002,261.911,900
Feb 12, 20252,317.002,317.002,280.002,314.002,262.893,200
Feb 10, 20252,318.002,321.002,306.002,317.002,265.822,000
Feb 7, 20252,294.002,320.002,294.002,318.002,266.803,600
Feb 6, 20252,280.002,300.002,280.002,300.002,249.202,700
Feb 5, 20252,261.002,283.002,261.002,280.002,229.643,900
Feb 4, 20252,237.002,259.002,237.002,255.002,205.192,400
Feb 3, 20252,251.002,260.002,226.002,233.002,183.6813,400
Jan 31, 20252,231.002,269.002,231.002,238.002,188.5717,200
Jan 30, 20252,323.002,333.002,181.002,181.002,132.8348,100
Jan 29, 20252,344.002,355.002,320.002,326.002,274.624,500
Jan 28, 20252,317.002,340.002,317.002,320.002,268.763,700
Jan 27, 20252,343.002,343.002,322.002,322.002,270.712,600
Jan 24, 20252,320.002,346.002,316.002,343.002,291.251,000
Jan 23, 20252,338.002,338.002,321.002,321.002,269.731,900
Jan 22, 20252,330.002,342.002,306.002,327.002,275.608,800
Jan 21, 20252,300.002,328.002,288.002,328.002,276.58700
Jan 20, 20252,275.002,322.002,250.002,300.002,249.206,800
Jan 17, 20252,241.002,264.002,215.002,264.002,213.999,500
Jan 16, 20252,294.002,305.002,247.002,248.002,198.3511,800
Jan 15, 20252,311.002,335.002,285.002,285.002,234.537,900
Jan 14, 20252,342.002,342.002,300.002,311.002,259.957,700
Jan 10, 20252,353.002,375.002,344.002,344.002,292.225,300
Jan 9, 20252,360.002,372.002,341.002,364.002,311.782,900
Jan 8, 20252,375.002,386.002,354.002,356.002,303.965,900
Jan 7, 20252,355.002,398.002,348.002,371.002,318.635,700
Jan 6, 20252,320.002,355.002,316.002,355.002,302.983,900
Dec 30, 20242,300.002,309.002,281.002,299.002,248.223,600
Dec 27, 20242,273.002,304.002,273.002,295.002,244.314,400
Dec 26, 20242,252.002,267.002,251.002,256.002,206.173,800
Dec 25, 20242,243.002,255.002,241.002,251.002,201.283,600
Dec 24, 20242,257.002,257.002,237.002,245.002,195.414,500
Dec 23, 20242,263.002,263.002,232.002,235.002,185.638,400
Dec 20, 20242,269.002,272.002,243.002,245.002,195.414,300
Dec 19, 20242,245.002,253.002,243.002,246.002,196.393,600
Dec 18, 20242,243.002,265.002,243.002,248.002,198.358,500
Dec 17, 20242,262.002,268.002,243.002,248.002,198.359,500
Dec 16, 20242,255.002,266.002,254.002,262.002,212.044,600
Dec 13, 20242,260.002,269.002,255.002,255.002,205.191,700
Dec 12, 20242,286.002,297.002,254.002,261.002,211.063,900
Dec 11, 20242,298.002,298.002,250.002,276.002,225.736,600
Dec 10, 20242,271.002,304.002,266.002,304.002,253.114,700
Dec 9, 20242,240.002,269.002,238.002,269.002,218.884,800
Dec 6, 20242,240.002,242.002,226.002,227.002,177.812,500
Dec 5, 20242,251.002,251.002,212.002,224.002,174.884,600
Dec 4, 20242,264.002,265.002,221.002,224.002,174.883,800
Dec 3, 20242,298.002,298.002,231.002,244.002,194.438,300
Dec 2, 20242,220.002,246.002,212.002,225.002,175.855,000
Nov 29, 20242,201.002,220.002,201.002,220.002,170.962,200
Nov 28, 20242,197.002,222.002,197.002,222.002,172.924,000
Nov 27, 20242,217.002,238.002,189.002,197.002,148.476,300
Nov 26, 20242,230.002,239.002,226.002,226.002,176.836,300
Nov 25, 20242,230.002,230.002,212.002,230.002,180.746,900
Nov 22, 20242,200.002,220.002,200.002,209.002,160.214,000
Nov 21, 20242,198.002,201.002,187.002,199.002,150.438,800
Nov 20, 20242,236.002,236.002,197.002,198.002,149.4510,800
Nov 19, 20242,221.002,230.002,218.002,222.002,172.922,100
Nov 18, 20242,237.002,237.002,216.002,221.002,171.948,000
Nov 15, 20242,253.002,263.002,237.002,237.002,187.593,000
Nov 14, 20242,244.002,253.002,234.002,253.002,203.234,200
Nov 13, 20242,232.002,232.002,208.002,208.002,159.231,700
Nov 12, 20242,246.002,246.002,206.002,206.002,157.274,400
Nov 11, 20242,237.002,250.002,231.002,231.002,181.721,900
Nov 8, 20242,253.002,253.002,236.002,236.002,186.611,700
Nov 7, 20242,218.002,253.002,218.002,253.002,203.2317,900
Nov 6, 20242,213.002,255.002,213.002,216.002,167.052,700
Nov 5, 20242,222.002,238.002,213.002,213.002,164.123,200
Nov 1, 20242,232.002,235.002,200.002,213.002,164.124,400
Oct 31, 20242,195.002,227.002,168.002,220.002,170.969,200
Oct 30, 20242,257.002,292.002,196.002,196.002,147.4930,700
Oct 29, 20242,229.002,274.002,229.002,274.002,223.773,500
Oct 28, 20242,205.002,255.002,205.002,241.002,191.507,000
Oct 25, 20242,237.002,237.002,192.002,227.002,177.818,500
Oct 24, 20242,254.002,254.002,237.002,237.002,187.594,400
Oct 23, 20242,249.002,270.002,243.002,255.002,205.194,300
Oct 22, 20242,270.002,270.002,231.002,249.002,199.325,000
Oct 21, 20242,221.002,266.002,215.002,251.002,201.283,800
Oct 18, 20242,235.002,235.002,207.002,234.002,184.656,400
Oct 17, 20242,215.002,235.002,209.002,235.002,185.634,100
Oct 16, 20242,232.002,286.002,228.002,228.002,178.793,700
Oct 15, 20242,212.002,265.002,208.002,251.002,201.286,400
Oct 11, 20242,228.002,235.002,213.002,218.002,169.015,100
Oct 10, 20242,251.002,268.002,230.002,237.002,187.596,100
Oct 9, 20242,261.002,261.002,226.002,238.002,188.579,700
Oct 8, 20242,347.002,347.002,261.002,261.002,211.064,700
Oct 7, 20242,362.002,362.002,306.002,323.002,271.696,000
Oct 4, 20242,289.002,320.002,289.002,320.002,268.765,800
Oct 3, 20242,270.002,289.002,270.002,289.002,238.442,000
Oct 2, 20242,259.002,273.002,231.002,238.002,188.576,500
Oct 1, 20242,261.002,287.002,220.002,279.002,228.665,700
Sep 30, 20242,215.002,255.002,215.002,215.002,166.079,900
Sep 27, 2024 55.00 Dividend
Sep 27, 20242,228.002,285.002,228.002,285.002,234.537,700
Sep 26, 20242,241.002,284.002,231.002,283.002,178.797,400
Sep 25, 20242,246.002,255.002,214.002,225.002,123.4310,200
Sep 24, 20242,243.002,267.002,236.002,241.002,138.705,600
Sep 20, 20242,272.002,279.002,235.002,235.002,132.9814,600
Sep 19, 20242,285.002,295.002,229.002,272.002,168.297,600
Sep 18, 20242,192.002,266.002,191.002,255.002,152.076,700
Sep 17, 20242,223.002,245.002,148.002,176.002,076.6719,000
Sep 13, 20242,200.002,242.002,200.002,223.002,121.537,400
Sep 12, 20242,243.002,269.002,213.002,222.002,120.5711,600
Sep 11, 20242,273.002,273.002,160.002,188.002,088.1219,800
Sep 10, 20242,315.002,326.002,274.002,291.002,186.427,300
Sep 9, 20242,215.002,333.002,207.002,307.002,201.6914,700
Sep 6, 20242,281.002,300.002,214.002,269.002,165.4314,400
Sep 5, 20242,305.002,352.002,280.002,280.002,175.9216,000
Sep 4, 20242,330.002,357.002,292.002,305.002,199.7821,700
Sep 3, 20242,373.002,414.002,373.002,380.002,271.363,400
Sep 2, 20242,406.002,420.002,370.002,373.002,264.687,200
Aug 30, 20242,350.002,391.002,350.002,390.002,280.907,700
Aug 29, 20242,328.002,350.002,328.002,348.002,240.823,700
Aug 28, 20242,325.002,336.002,311.002,329.002,222.695,500
Aug 27, 20242,310.002,336.002,302.002,325.002,218.874,800
Aug 26, 20242,354.002,359.002,304.002,309.002,203.6013,800
Aug 23, 20242,360.002,365.002,345.002,354.002,246.553,500
Aug 22, 20242,370.002,387.002,337.002,358.002,250.367,700
Aug 21, 20242,360.002,403.002,355.002,403.002,293.315,900
Aug 20, 20242,382.002,382.002,351.002,374.002,265.633,800
Aug 19, 20242,382.002,402.002,329.002,332.002,225.5511,100
Aug 16, 20242,374.002,395.002,343.002,382.002,273.2715,200
Aug 15, 20242,302.002,350.002,300.002,337.002,230.324,000
Aug 14, 20242,314.002,323.002,296.002,318.002,212.198,400
Aug 13, 20242,247.002,339.002,237.002,322.002,216.0110,000
Aug 9, 20242,266.002,266.002,154.002,208.002,107.2112,200
Aug 8, 20242,285.002,310.002,170.002,190.002,090.0315,200
Aug 7, 20242,101.002,271.002,101.002,185.002,085.269,200
Aug 6, 20242,010.002,186.002,010.002,101.002,005.0911,400
Aug 5, 20242,186.002,247.001,870.001,911.001,823.7732,000
Aug 2, 20242,445.002,445.002,286.002,286.002,181.6526,300
Aug 1, 20242,563.002,622.002,441.002,481.002,367.7529,000
Jul 31, 20242,568.002,597.002,494.002,589.002,470.8225,200
Jul 30, 20242,733.002,733.002,644.002,644.002,523.3132,900
Jul 29, 20242,692.002,764.002,692.002,733.002,608.257,000
Jul 26, 20242,661.002,748.002,661.002,692.002,569.1213,200
Jul 25, 20242,712.002,712.002,665.002,673.002,550.9812,000
Jul 24, 20242,754.002,754.002,713.002,732.002,607.293,300
Jul 23, 20242,705.002,760.002,705.002,750.002,624.475,800
Jul 22, 20242,721.002,728.002,673.002,717.002,592.9810,800
Jul 19, 20242,771.002,771.002,720.002,728.002,603.475,300
Jul 18, 20242,794.002,797.002,746.002,748.002,622.566,100
Jul 17, 20242,789.002,805.002,775.002,794.002,666.466,100
Jul 16, 20242,733.002,791.002,727.002,773.002,646.428,800
Jul 12, 20242,763.002,765.002,735.002,736.002,611.1111,000
Jul 11, 20242,760.002,785.002,760.002,771.002,644.515,500
Jul 10, 20242,755.002,795.002,749.002,759.002,633.065,800
Jul 9, 20242,783.002,789.002,745.002,763.002,636.8810,000
Jul 8, 20242,790.002,849.002,760.002,767.002,640.696,600
Jul 5, 20242,817.002,836.002,791.002,799.002,671.2310,300
Jul 4, 20242,860.002,861.002,817.002,817.002,688.417,800
Jul 3, 20242,871.002,879.002,842.002,860.002,729.454,600
Jul 2, 20242,861.002,910.002,850.002,871.002,739.955,200
Jul 1, 20242,896.002,925.002,872.002,872.002,740.902,900
Jun 28, 20242,889.002,889.002,847.002,877.002,745.674,800
Jun 27, 20242,868.002,880.002,841.002,841.002,711.323,200
Jun 26, 20242,885.002,889.002,868.002,868.002,737.082,700
Jun 25, 20242,871.002,905.002,868.002,879.002,747.586,000
Jun 24, 20242,883.002,897.002,865.002,867.002,736.134,500
Jun 21, 20242,908.002,921.002,846.002,846.002,716.095,800
Jun 20, 20242,890.002,897.002,874.002,897.002,764.764,400
Jun 19, 20242,817.002,922.002,817.002,881.002,749.4911,500
Jun 18, 20242,789.002,828.002,789.002,821.002,692.234,500
Jun 17, 20242,879.002,879.002,781.002,795.002,667.427,900
Jun 14, 20242,851.002,910.002,851.002,897.002,764.769,200
Jun 13, 20242,959.002,959.002,837.002,849.002,718.9510,000
Jun 12, 20242,892.002,930.002,892.002,930.002,796.256,700
Jun 11, 20242,895.002,933.002,882.002,907.002,774.301,400
Jun 10, 20242,969.002,993.002,895.002,895.002,762.8510,200
Jun 7, 20242,896.002,959.002,893.002,953.002,818.2012,400
Jun 6, 20242,848.002,889.002,836.002,886.002,754.265,300
Jun 5, 20242,889.002,889.002,819.002,848.002,718.004,400
Jun 4, 20242,847.002,867.002,822.002,843.002,713.226,900
Jun 3, 20242,870.002,870.002,831.002,847.002,717.049,100
May 31, 20242,761.002,879.002,758.002,879.002,747.589,700
May 30, 20242,749.002,760.002,706.002,733.002,608.2513,200
May 29, 20242,811.002,811.002,734.002,740.002,614.9312,300
May 28, 20242,781.002,824.002,781.002,824.002,695.091,400
May 27, 20242,742.002,815.002,742.002,801.002,673.1410,000
May 24, 20242,730.002,755.002,715.002,755.002,629.244,000
May 23, 20242,794.002,794.002,737.002,746.002,620.658,100
May 22, 20242,831.002,831.002,779.002,794.002,666.465,900
May 21, 20242,761.002,850.002,761.002,831.002,701.7716,100
May 20, 20242,738.002,793.002,734.002,765.002,638.7914,300
May 17, 20242,684.002,746.002,679.002,720.002,595.848,500
May 16, 20242,745.002,748.002,657.002,660.002,538.5816,900
May 15, 20242,758.002,800.002,724.002,795.002,667.4217,700
May 14, 20242,611.002,770.002,580.002,758.002,632.1036,700
May 13, 20242,507.002,627.002,502.002,555.002,438.3724,400
May 10, 20242,585.002,590.002,520.002,520.002,404.979,600
May 9, 20242,607.002,612.002,580.002,585.002,467.003,800
May 8, 20242,624.002,648.002,613.002,613.002,493.728,400
May 7, 20242,615.002,655.002,615.002,634.002,513.765,300
May 2, 20242,632.002,632.002,594.002,594.002,475.593,900
May 1, 20242,630.002,643.002,606.002,632.002,511.865,400
Apr 30, 20242,581.002,669.002,581.002,643.002,522.358,400
Apr 26, 20242,605.002,628.002,571.002,581.002,463.1825,400
Apr 25, 20242,650.002,650.002,601.002,608.002,488.959,800
Apr 24, 20242,621.002,668.002,606.002,660.002,538.588,500
Apr 23, 20242,600.002,609.002,556.002,590.002,471.7711,000
Apr 22, 20242,598.002,600.002,555.002,579.002,461.2818,500
Apr 19, 20242,640.002,640.002,550.002,593.002,474.6426,300
Apr 18, 20242,639.002,667.002,616.002,649.002,528.089,600
Apr 17, 20242,672.002,692.002,626.002,639.002,518.5419,800
Apr 16, 20242,705.002,715.002,639.002,670.002,548.1216,700
Apr 15, 20242,700.002,744.002,686.002,733.002,608.259,900
Apr 12, 20242,765.002,765.002,714.002,714.002,590.115,000
Apr 11, 20242,730.002,795.002,715.002,754.002,628.295,400