Tokyo - Delayed Quote JPY

Kyokuto Kaihatsu Kogyo Co.,Ltd. (7226.T)

Compare
2,426.00
+7.00
+(0.29%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20252,415.002,434.002,413.002,426.002,426.0098,200
Jan 21, 20252,409.002,435.002,408.002,419.002,419.0099,300
Jan 20, 20252,397.002,426.002,397.002,418.002,418.00127,200
Jan 17, 20252,383.002,402.002,371.002,396.002,396.00213,300
Jan 16, 20252,430.002,441.002,414.002,423.002,423.00169,900
Jan 15, 20252,407.002,436.002,407.002,436.002,436.00118,300
Jan 14, 20252,401.002,423.002,393.002,406.002,406.00252,900
Jan 10, 20252,420.002,443.002,411.002,430.002,430.00135,600
Jan 9, 20252,482.002,482.002,417.002,428.002,428.00259,800
Jan 8, 20252,482.002,498.002,456.002,482.002,482.00261,900
Jan 7, 20252,551.002,564.002,501.002,503.002,503.00311,200
Jan 6, 20252,569.002,570.002,541.002,552.002,552.00200,700
Dec 30, 20242,532.002,559.002,526.002,552.002,552.00176,800
Dec 27, 20242,497.002,523.002,492.002,520.002,520.00140,800
Dec 26, 20242,472.002,496.002,446.002,492.002,492.00206,700
Dec 25, 20242,498.002,498.002,454.002,476.002,476.00204,800
Dec 24, 20242,486.002,486.002,455.002,470.002,470.00178,200
Dec 23, 20242,436.002,480.002,416.002,480.002,480.00241,900
Dec 20, 20242,427.002,427.002,391.002,402.002,402.00219,200
Dec 19, 20242,359.002,425.002,344.002,422.002,422.00231,600
Dec 18, 20242,347.002,381.002,332.002,381.002,381.00148,900
Dec 17, 20242,358.002,370.002,353.002,359.002,359.00127,800
Dec 16, 20242,341.002,357.002,334.002,351.002,351.00147,100
Dec 13, 20242,327.002,352.002,325.002,341.002,341.0094,900
Dec 12, 20242,348.002,367.002,327.002,347.002,347.00166,600
Dec 11, 20242,322.002,342.002,316.002,342.002,342.00121,800
Dec 10, 20242,330.002,330.002,306.002,312.002,312.00124,900
Dec 9, 20242,288.002,334.002,283.002,330.002,330.00151,900
Dec 6, 20242,295.002,295.002,271.002,288.002,288.0092,800
Dec 5, 20242,282.002,289.002,269.002,283.002,283.00116,800
Dec 4, 20242,314.002,314.002,268.002,270.002,270.00244,100
Dec 3, 20242,308.002,333.002,308.002,314.002,314.00234,300
Dec 2, 20242,281.002,311.002,267.002,302.002,302.00196,100
Nov 29, 20242,281.002,289.002,266.002,281.002,281.00129,900
Nov 28, 20242,270.002,288.002,268.002,281.002,281.00198,000
Nov 27, 20242,251.002,270.002,231.002,270.002,270.00150,300
Nov 26, 20242,273.002,280.002,248.002,260.002,260.00125,100
Nov 25, 20242,291.002,296.002,270.002,272.002,272.00124,000
Nov 22, 20242,271.002,279.002,260.002,274.002,274.00121,300
Nov 21, 20242,290.002,293.002,266.002,270.002,270.0094,400
Nov 20, 20242,295.002,311.002,275.002,286.002,286.00111,300
Nov 19, 20242,285.002,306.002,276.002,305.002,305.00110,600
Nov 18, 20242,280.002,290.002,259.002,269.002,269.00190,200
Nov 15, 20242,270.002,300.002,252.002,285.002,285.00217,100
Nov 14, 20242,270.002,277.002,241.002,251.002,251.00305,700
Nov 13, 20242,383.002,385.002,282.002,286.002,286.00357,000
Nov 12, 20242,500.002,545.002,305.002,350.002,350.00537,900
Nov 11, 20242,475.002,497.002,460.002,497.002,497.00134,200
Nov 8, 20242,498.002,502.002,461.002,474.002,474.00153,600
Nov 7, 20242,455.002,485.002,447.002,474.002,474.00156,900
Nov 6, 20242,381.002,441.002,381.002,416.002,416.00126,500
Nov 5, 20242,429.002,429.002,378.002,385.002,385.0086,400
Nov 1, 20242,412.002,435.002,385.002,387.002,387.0097,900
Oct 31, 20242,433.002,454.002,411.002,437.002,437.0078,000
Oct 30, 20242,413.002,456.002,406.002,409.002,409.00760,000
Oct 29, 20242,356.002,417.002,346.002,415.002,415.00135,600
Oct 28, 20242,350.002,378.002,320.002,345.002,345.00170,700
Oct 25, 20242,450.002,460.002,328.002,353.002,353.00277,900
Oct 24, 20242,470.002,487.002,455.002,472.002,472.00108,400
Oct 23, 20242,484.002,509.002,482.002,492.002,492.00132,400
Oct 22, 20242,528.002,545.002,476.002,479.002,479.0098,400
Oct 21, 20242,554.002,554.002,525.002,536.002,536.0088,100
Oct 18, 20242,544.002,567.002,544.002,561.002,561.0094,800
Oct 17, 20242,540.002,552.002,523.002,544.002,544.00101,600
Oct 16, 20242,500.002,567.002,493.002,537.002,537.00151,200
Oct 15, 20242,490.002,545.002,490.002,538.002,538.00201,600
Oct 11, 20242,488.002,500.002,448.002,462.002,462.00182,800
Oct 10, 20242,459.002,506.002,451.002,506.002,506.00190,000
Oct 9, 20242,458.002,470.002,420.002,450.002,450.00330,800
Oct 8, 20242,523.002,529.002,417.002,462.002,462.00659,800
Oct 7, 20242,650.002,650.002,614.002,623.002,623.00124,500
Oct 4, 20242,595.002,616.002,586.002,609.002,609.0097,500
Oct 3, 20242,600.002,614.002,571.002,595.002,595.00136,300
Oct 2, 20242,557.002,574.002,535.002,556.002,556.0094,600
Oct 1, 20242,545.002,588.002,545.002,557.002,557.00107,100
Sep 30, 20242,499.002,542.002,488.002,524.002,524.0090,900
Sep 27, 2024 75.00 Dividend
Sep 27, 20242,520.002,568.002,492.002,561.002,561.00147,900
Sep 26, 20242,575.002,603.002,571.002,595.002,520.00188,200
Sep 25, 20242,581.002,583.002,546.002,551.002,477.27130,700
Sep 24, 20242,600.002,609.002,574.002,578.002,503.49101,000
Sep 20, 20242,604.002,604.002,572.002,573.002,498.64182,300
Sep 19, 20242,603.002,604.002,577.002,592.002,517.0997,700
Sep 18, 20242,578.002,590.002,543.002,554.002,480.1863,600
Sep 17, 20242,610.002,613.002,531.002,554.002,480.18102,500
Sep 13, 20242,596.002,606.002,571.002,595.002,520.0094,000
Sep 12, 20242,622.002,645.002,617.002,623.002,547.1991,200
Sep 11, 20242,624.002,624.002,543.002,553.002,479.2189,000
Sep 10, 20242,622.002,654.002,622.002,637.002,560.7974,600
Sep 9, 20242,538.002,614.002,530.002,608.002,532.6266,800
Sep 6, 20242,619.002,621.002,577.002,596.002,520.9771,600
Sep 5, 20242,585.002,671.002,571.002,619.002,543.3188,500
Sep 4, 20242,635.002,638.002,583.002,600.002,524.86179,400
Sep 3, 20242,661.002,692.002,654.002,675.002,597.6976,700
Sep 2, 20242,718.002,747.002,652.002,684.002,606.43199,500
Aug 30, 20242,668.002,704.002,649.002,689.002,611.28127,800
Aug 29, 20242,639.002,686.002,626.002,669.002,591.8662,200
Aug 28, 20242,685.002,685.002,631.002,664.002,587.0177,100
Aug 27, 20242,702.002,703.002,666.002,690.002,612.2570,500
Aug 26, 20242,702.002,711.002,680.002,700.002,621.97106,300
Aug 23, 20242,650.002,678.002,642.002,672.002,594.7759,800
Aug 22, 20242,647.002,649.002,610.002,640.002,563.7050,100
Aug 21, 20242,600.002,641.002,590.002,633.002,556.9033,600
Aug 20, 20242,613.002,625.002,585.002,620.002,544.2857,700
Aug 19, 20242,639.002,657.002,587.002,595.002,520.0073,200
Aug 16, 20242,622.002,656.002,600.002,656.002,579.2474,900
Aug 15, 20242,610.002,610.002,561.002,591.002,516.1264,800
Aug 14, 20242,553.002,565.002,513.002,561.002,486.9896,600
Aug 13, 20242,554.002,574.002,517.002,547.002,473.3999,900
Aug 9, 20242,519.002,519.002,430.002,483.002,411.24233,300
Aug 8, 20242,469.002,560.002,402.002,471.002,399.58315,500
Aug 7, 20242,299.002,442.002,235.002,346.002,278.20122,000
Aug 6, 20242,370.002,370.002,256.002,322.002,254.89121,000
Aug 5, 20242,352.002,352.002,040.002,169.002,106.31181,300
Aug 2, 20242,462.002,473.002,370.002,402.002,332.58164,500
Aug 1, 20242,657.002,659.002,524.002,562.002,487.95141,800
Jul 31, 20242,609.002,700.002,595.002,700.002,621.9784,900
Jul 30, 20242,577.002,658.002,558.002,642.002,565.64123,600
Jul 29, 20242,569.002,590.002,549.002,572.002,497.6663,900
Jul 26, 20242,500.002,554.002,494.002,544.002,470.4775,800
Jul 25, 20242,476.002,489.002,436.002,474.002,402.5092,500
Jul 24, 20242,608.002,617.002,520.002,526.002,452.9981,800
Jul 23, 20242,547.002,601.002,542.002,593.002,518.06102,900
Jul 22, 20242,531.002,540.002,503.002,506.002,433.5753,900
Jul 19, 20242,552.002,558.002,531.002,558.002,484.0776,400
Jul 18, 20242,605.002,605.002,552.002,552.002,478.2441,900
Jul 17, 20242,629.002,633.002,585.002,611.002,535.5439,300
Jul 16, 20242,565.002,635.002,565.002,629.002,553.0282,000
Jul 12, 20242,566.002,580.002,550.002,565.002,490.8746,300
Jul 11, 20242,563.002,575.002,542.002,558.002,484.0766,000
Jul 10, 20242,558.002,559.002,505.002,538.002,464.6565,800
Jul 9, 20242,503.002,562.002,503.002,547.002,473.3956,700
Jul 8, 20242,522.002,522.002,491.002,514.002,441.3458,800
Jul 5, 20242,588.002,588.002,515.002,515.002,442.3152,800
Jul 4, 20242,530.002,575.002,516.002,567.002,492.8173,900
Jul 3, 20242,505.002,519.002,490.002,519.002,446.2051,200
Jul 2, 20242,491.002,527.002,486.002,521.002,448.1481,100
Jul 1, 20242,516.002,530.002,490.002,510.002,437.4643,400
Jun 28, 20242,501.002,521.002,497.002,512.002,439.4049,100
Jun 27, 20242,505.002,514.002,492.002,514.002,441.3448,500
Jun 26, 20242,490.002,525.002,476.002,514.002,441.3458,200
Jun 25, 20242,471.002,520.002,465.002,497.002,424.8393,200
Jun 24, 20242,427.002,442.002,409.002,440.002,369.4889,300
Jun 21, 20242,432.002,449.002,406.002,406.002,336.46106,500
Jun 20, 20242,413.002,423.002,402.002,416.002,346.1750,600
Jun 19, 20242,411.002,420.002,403.002,413.002,343.2633,000
Jun 18, 20242,449.002,463.002,419.002,419.002,349.0998,200
Jun 17, 20242,445.002,455.002,402.002,435.002,364.6279,000
Jun 14, 20242,393.002,454.002,376.002,450.002,379.19100,400
Jun 13, 20242,450.002,456.002,401.002,401.002,331.6174,300
Jun 12, 20242,435.002,468.002,428.002,453.002,382.1050,900
Jun 11, 20242,468.002,493.002,438.002,442.002,371.4248,200
Jun 10, 20242,472.002,476.002,450.002,468.002,396.6736,000
Jun 7, 20242,455.002,467.002,442.002,451.002,380.1637,600
Jun 6, 20242,485.002,501.002,442.002,455.002,384.0555,400
Jun 5, 20242,554.002,554.002,462.002,470.002,398.6187,100
Jun 4, 20242,537.002,622.002,522.002,590.002,515.1474,700
Jun 3, 20242,470.002,536.002,465.002,535.002,461.7387,200
May 31, 20242,455.002,499.002,425.002,496.002,423.86171,100
May 30, 20242,438.002,450.002,420.002,441.002,370.4554,000
May 29, 20242,473.002,479.002,440.002,446.002,375.3135,700
May 28, 20242,485.002,489.002,450.002,473.002,401.5358,000
May 27, 20242,495.002,503.002,481.002,484.002,412.2143,000
May 24, 20242,466.002,514.002,463.002,500.002,427.7588,500
May 23, 20242,483.002,520.002,467.002,516.002,443.2884,600
May 22, 20242,490.002,510.002,479.002,490.002,418.03104,700
May 21, 20242,466.002,485.002,455.002,467.002,395.7082,100
May 20, 20242,448.002,454.002,410.002,453.002,382.1098,800
May 17, 20242,416.002,454.002,383.002,436.002,365.6088,500
May 16, 20242,393.002,442.002,369.002,426.002,355.88196,900
May 15, 20242,350.002,401.002,273.002,393.002,323.84288,400
May 14, 20242,612.002,638.002,336.002,373.002,304.42280,200
May 13, 20242,650.002,662.002,582.002,612.002,536.5177,100
May 10, 20242,599.002,630.002,586.002,602.002,526.8059,400
May 9, 20242,561.002,593.002,544.002,589.002,514.1745,100
May 8, 20242,561.002,574.002,541.002,561.002,486.9857,200
May 7, 20242,534.002,576.002,534.002,573.002,498.6454,200
May 2, 20242,535.002,554.002,516.002,534.002,460.7651,800
May 1, 20242,571.002,571.002,514.002,522.002,449.1135,700
Apr 30, 20242,575.002,584.002,550.002,575.002,500.5858,500
Apr 26, 20242,513.002,554.002,469.002,547.002,473.3965,800
Apr 25, 20242,567.002,574.002,492.002,513.002,440.3767,200
Apr 24, 20242,579.002,587.002,565.002,577.002,502.5287,400
Apr 23, 20242,545.002,571.002,533.002,552.002,478.2467,500
Apr 22, 20242,537.002,555.002,512.002,529.002,455.9152,700
Apr 19, 20242,527.002,540.002,447.002,490.002,418.0393,000
Apr 18, 20242,534.002,580.002,513.002,561.002,486.9860,000
Apr 17, 20242,568.002,568.002,490.002,534.002,460.7671,800
Apr 16, 20242,535.002,563.002,458.002,518.002,445.2380,900
Apr 15, 20242,530.002,562.002,506.002,562.002,487.9537,200
Apr 12, 20242,556.002,561.002,525.002,532.002,458.8250,100
Apr 11, 20242,531.002,570.002,506.002,563.002,488.9260,700
Apr 10, 20242,547.002,563.002,543.002,549.002,475.3336,000
Apr 9, 20242,578.002,582.002,564.002,568.002,493.7835,100
Apr 8, 20242,563.002,586.002,554.002,575.002,500.5851,800
Apr 5, 20242,546.002,571.002,515.002,564.002,489.9041,500
Apr 4, 20242,587.002,600.002,560.002,574.002,499.6154,700
Apr 3, 20242,505.002,596.002,478.002,577.002,502.5257,100
Apr 2, 20242,618.002,618.002,544.002,555.002,481.1685,700
Apr 1, 20242,595.002,610.002,569.002,588.002,513.2071,100
Mar 29, 20242,584.002,606.002,566.002,591.002,516.1237,400
Mar 28, 2024 58.00 Dividend
Mar 28, 20242,614.002,614.002,539.002,557.002,483.1067,700
Mar 27, 20242,672.002,683.002,640.002,675.002,541.36152,800
Mar 26, 20242,661.002,661.002,636.002,639.002,507.1658,200
Mar 25, 20242,660.002,673.002,638.002,643.002,510.9679,000
Mar 22, 20242,680.002,680.002,615.002,660.002,527.1178,700
Mar 21, 20242,700.002,703.002,668.002,680.002,546.11103,000
Mar 19, 20242,666.002,698.002,619.002,653.002,520.46141,900
Mar 18, 20242,697.002,793.002,656.002,664.002,530.91204,400
Mar 15, 20242,591.002,712.002,591.002,665.002,531.86116,900
Mar 14, 20242,550.002,615.002,527.002,611.002,480.5676,600
Mar 13, 20242,530.002,559.002,509.002,530.002,403.6156,500
Mar 12, 20242,500.002,560.002,468.002,523.002,396.9683,300
Mar 11, 20242,508.002,529.002,458.002,492.002,367.5160,700
Mar 8, 20242,519.002,598.002,519.002,558.002,430.2198,700
Mar 7, 20242,530.002,544.002,503.002,522.002,396.0148,000
Mar 6, 20242,435.002,516.002,430.002,515.002,389.3689,300
Mar 5, 20242,383.002,448.002,383.002,435.002,313.3596,000
Mar 4, 20242,414.002,445.002,388.002,398.002,278.2091,500
Mar 1, 20242,467.002,490.002,432.002,432.002,310.50120,500
Feb 29, 20242,529.002,549.002,461.002,491.002,366.56131,700
Feb 28, 20242,461.002,527.002,456.002,479.002,355.16137,000
Feb 27, 20242,410.002,506.002,410.002,497.002,372.26180,000
Feb 26, 20242,430.002,450.002,399.002,410.002,289.6055,400
Feb 22, 20242,400.002,422.002,370.002,398.002,278.2090,400
Feb 21, 20242,362.002,389.002,358.002,366.002,247.8065,600
Feb 20, 20242,426.002,445.002,370.002,371.002,252.5579,100
Feb 19, 20242,382.002,426.002,366.002,426.002,304.8094,700
Feb 16, 20242,365.002,434.002,365.002,395.002,275.35124,800
Feb 15, 20242,386.002,407.002,358.002,378.002,259.20109,900
Feb 14, 20242,394.002,401.002,358.002,379.002,260.1588,700
Feb 13, 20242,387.002,404.002,348.002,382.002,263.00104,900
Feb 9, 20242,377.002,400.002,326.002,346.002,228.80191,700
Feb 8, 20242,396.002,441.002,374.002,400.002,280.10303,200
Feb 7, 20242,329.002,421.002,315.002,397.002,277.25566,000
Feb 6, 20242,002.002,018.001,995.002,001.001,901.0441,300
Feb 5, 20242,015.002,024.002,009.002,012.001,911.4945,600
Feb 2, 20242,000.002,012.001,993.002,000.001,900.0925,900
Feb 1, 20242,006.002,021.001,995.002,015.001,914.3439,900
Jan 31, 20242,000.002,030.001,995.002,030.001,928.5963,900
Jan 30, 20242,012.002,012.001,979.001,983.001,883.9364,000
Jan 29, 20241,989.002,019.001,989.002,016.001,915.2945,900
Jan 26, 20241,989.002,002.001,989.001,993.001,893.4358,200
Jan 25, 20241,979.002,011.001,977.002,005.001,904.8460,600
Jan 24, 20242,000.002,007.001,987.002,002.001,901.9945,300
Jan 23, 20242,020.002,033.002,003.002,010.001,909.5941,700
Jan 22, 20242,014.002,030.002,010.002,017.001,916.2457,500

Related Tickers

TYIDY Toyota Industries Corporation
81.40
-0.22%
 
8125.T Wakita & Co.,LTD.
1,780.00
+0.62%
 
CMCO Columbus McKinnon Corporation
37.72
+0.29%
 
HY Hyster-Yale, Inc.
54.11
-1.19%
 
KGX.DE KION GROUP AG
34.30
+0.82%
 
TEX Terex Corporation
48.45
-0.88%
 
DE Deere & Company
462.50
-0.14%