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

Tokyo - Delayed Quote JPY

KYB Corporation (7242.T)

2,912.00
+32.00
+(1.11%)
At close: April 28 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20252,889.002,933.002,885.002,912.002,912.00161,100
Apr 25, 20252,878.002,880.002,850.002,880.002,880.00126,300
Apr 24, 20252,867.002,909.002,849.002,854.002,854.0080,700
Apr 23, 20252,868.002,874.002,832.002,836.002,836.00132,000
Apr 22, 20252,785.002,809.002,780.002,795.002,795.0089,000
Apr 21, 20252,812.002,830.002,781.002,795.002,795.0066,100
Apr 18, 20252,750.002,816.002,750.002,812.002,812.0062,800
Apr 17, 20252,724.002,751.002,715.002,735.002,735.0072,900
Apr 16, 20252,779.002,797.002,702.002,720.002,720.0077,400
Apr 15, 20252,780.002,803.002,749.002,749.002,749.00107,800
Apr 14, 20252,775.002,792.002,736.002,749.002,749.00136,700
Apr 11, 20252,691.002,756.002,654.002,754.002,754.0098,400
Apr 10, 20252,787.002,803.002,750.002,784.002,784.00132,100
Apr 9, 20252,635.002,658.002,602.002,637.002,637.00119,700
Apr 8, 20252,633.002,754.002,633.002,698.002,698.00139,700
Apr 7, 20252,500.002,641.002,500.002,583.002,583.00242,400
Apr 4, 20252,733.002,757.002,623.002,692.002,692.00238,600
Apr 3, 20252,800.002,846.002,789.002,816.002,816.00251,000
Apr 2, 20252,920.002,947.002,893.002,916.002,916.00119,200
Apr 1, 20252,941.002,974.002,917.002,920.002,920.00134,500
Mar 31, 20252,931.002,970.002,886.002,939.002,939.00167,400
Mar 28, 20252,971.002,994.002,955.002,985.002,985.00140,500
Mar 27, 20253,025.003,055.003,005.003,055.003,055.00134,900
Mar 26, 20253,060.003,060.003,025.003,060.003,060.0082,900
Mar 25, 20253,055.003,070.003,030.003,045.003,045.0077,000
Mar 24, 20253,075.003,075.003,030.003,040.003,040.00129,500
Mar 21, 20253,040.003,075.003,025.003,065.003,065.00168,900
Mar 19, 20252,999.003,060.002,999.003,045.003,045.00121,200
Mar 18, 20252,995.003,030.002,995.002,999.002,999.00107,600
Mar 17, 20252,955.003,005.002,955.002,988.002,988.00136,200
Mar 14, 20252,961.002,993.002,954.002,954.002,954.00109,900
Mar 13, 20252,972.002,984.002,952.002,961.002,961.00104,000
Mar 12, 20252,936.002,979.002,928.002,972.002,972.00166,700
Mar 11, 20252,926.002,938.002,873.002,936.002,936.00207,100
Mar 10, 20252,983.003,020.002,942.002,965.002,965.00225,700
Mar 7, 20252,914.002,982.002,890.002,978.002,978.00148,100
Mar 6, 20252,942.002,973.002,942.002,956.002,956.00114,700
Mar 5, 20252,952.002,962.002,924.002,924.002,924.00116,800
Mar 4, 20252,955.002,987.002,904.002,926.002,926.00131,400
Mar 3, 20252,886.002,965.002,885.002,955.002,955.00194,500
Feb 28, 20252,882.002,896.002,870.002,886.002,886.00207,700
Feb 27, 20252,873.002,903.002,862.002,901.002,901.00166,500
Feb 26, 20252,901.002,916.002,831.002,882.002,882.00177,900
Feb 25, 20252,892.002,930.002,881.002,920.002,920.00146,000
Feb 21, 20252,923.002,935.002,883.002,909.002,909.00141,500
Feb 20, 20252,942.002,953.002,895.002,923.002,923.00127,300
Feb 19, 20252,970.002,973.002,948.002,968.002,968.0098,900
Feb 18, 20252,985.002,991.002,953.002,970.002,970.00133,500
Feb 17, 20252,993.003,000.002,975.002,990.002,990.00147,500
Feb 14, 20253,000.003,020.002,980.002,993.002,993.00269,400
Feb 13, 20252,943.003,030.002,933.002,969.002,969.00394,900
Feb 12, 20252,888.002,909.002,846.002,858.002,858.00141,900
Feb 10, 20252,900.002,901.002,875.002,887.002,887.0085,300
Feb 7, 20252,871.002,903.002,865.002,900.002,900.00109,800
Feb 6, 20252,896.002,915.002,877.002,892.002,892.0097,100
Feb 5, 20252,920.002,927.002,868.002,896.002,896.00143,400
Feb 4, 20252,891.002,929.002,885.002,896.002,896.00128,500
Feb 3, 20252,889.002,901.002,867.002,884.002,884.00156,000
Jan 31, 20252,930.002,939.002,912.002,939.002,939.00121,200
Jan 30, 20252,900.002,944.002,900.002,940.002,940.00149,700
Jan 29, 20252,905.002,928.002,905.002,914.002,914.0087,900
Jan 28, 20252,903.002,908.002,885.002,905.002,905.00117,600
Jan 27, 20252,898.002,935.002,887.002,913.002,913.00162,000
Jan 24, 20252,882.002,889.002,855.002,861.002,861.0087,200
Jan 23, 20252,872.002,882.002,860.002,882.002,882.0087,400
Jan 22, 20252,876.002,905.002,863.002,883.002,883.00109,600
Jan 21, 20252,849.002,863.002,831.002,857.002,857.0069,900
Jan 20, 20252,820.002,855.002,819.002,825.002,825.0083,800
Jan 17, 20252,819.002,832.002,795.002,812.002,812.0068,600
Jan 16, 20252,855.002,855.002,808.002,827.002,827.0097,600
Jan 15, 20252,857.002,872.002,838.002,850.002,850.0083,600
Jan 14, 20252,865.002,870.002,822.002,856.002,856.00125,100
Jan 10, 20252,870.002,889.002,861.002,865.002,865.0097,700
Jan 9, 20252,911.002,925.002,876.002,895.002,895.00129,400
Jan 8, 20252,922.002,943.002,911.002,927.002,927.0095,300
Jan 7, 20252,929.002,942.002,892.002,922.002,922.0098,700
Jan 6, 20252,939.002,939.002,903.002,924.002,924.00136,600
Dec 30, 20242,949.002,950.002,913.002,939.002,939.00155,300
Dec 27, 20242,905.002,935.002,885.002,929.002,929.00151,000
Dec 26, 20242,874.002,910.002,853.002,910.002,910.00139,400
Dec 25, 20242,870.002,878.002,812.002,878.002,878.00132,900
Dec 24, 20242,858.002,872.002,845.002,859.002,859.00143,200
Dec 23, 20242,833.002,868.002,815.002,868.002,868.00164,900
Dec 20, 20242,805.002,843.002,789.002,811.002,811.00293,500
Dec 19, 20242,786.002,806.002,776.002,805.002,805.00162,000
Dec 18, 20242,767.002,836.002,766.002,815.002,815.00231,100
Dec 17, 20242,745.002,773.002,729.002,764.002,764.00136,800
Dec 16, 20242,748.002,770.002,728.002,745.002,745.00148,800
Dec 13, 20242,700.002,745.002,700.002,741.002,741.00189,400
Dec 12, 20242,686.002,737.002,686.002,711.002,711.00240,700
Dec 11, 20242,650.002,673.002,644.002,658.002,658.00145,100
Dec 10, 20242,650.002,677.002,635.002,660.002,660.00208,000
Dec 9, 20242,550.002,629.002,550.002,601.002,601.00323,700
Dec 6, 20242,550.002,584.002,540.002,542.002,542.00266,600
Dec 5, 20242,525.002,547.002,501.002,544.002,544.00187,600
Dec 4, 20242,503.002,524.002,470.002,513.002,513.00183,100
Dec 3, 20242,498.002,550.002,498.002,520.002,520.00217,200
Dec 2, 20242,446.002,492.002,417.002,475.002,475.00190,800
Nov 29, 2024 2:1 Stock Splits
Nov 29, 20242,498.002,498.002,443.002,443.002,443.00142,600
Nov 28, 20242,442.502,492.502,440.002,472.502,472.50258,200
Nov 27, 20242,482.502,485.002,427.502,445.002,445.00275,400
Nov 26, 20242,472.502,500.002,455.002,480.002,480.00253,600
Nov 25, 20242,510.002,515.002,462.502,467.502,467.50190,600
Nov 22, 20242,500.002,510.002,490.002,497.502,497.50142,400
Nov 21, 20242,540.002,540.002,477.502,485.002,485.00126,600
Nov 20, 20242,525.002,545.002,510.002,520.002,520.00109,000
Nov 19, 20242,492.502,535.002,487.502,535.002,535.00148,400
Nov 18, 20242,455.002,492.502,455.002,470.002,470.00108,200
Nov 15, 20242,480.002,487.502,425.002,427.502,427.50179,000
Nov 14, 20242,487.502,510.002,447.502,447.502,447.50257,800
Nov 13, 20242,550.002,615.002,480.002,490.002,490.00405,200
Nov 12, 20242,635.002,710.002,610.002,620.002,620.00874,600
Nov 11, 20242,367.502,375.002,345.002,357.502,357.50166,000
Nov 8, 20242,440.002,445.002,367.502,372.502,372.50186,000
Nov 7, 20242,395.002,435.002,395.002,420.002,420.00129,600
Nov 6, 20242,385.002,395.002,365.002,372.502,372.50120,200
Nov 5, 20242,385.002,402.502,365.002,365.002,365.0097,200
Nov 1, 20242,395.002,395.002,357.502,357.502,357.50187,200
Oct 31, 20242,405.002,427.502,395.002,410.002,410.00122,200
Oct 30, 20242,410.002,432.502,400.002,405.002,405.00707,600
Oct 29, 20242,412.502,425.002,392.502,412.502,412.5085,800
Oct 28, 20242,392.502,412.502,375.002,412.502,412.50106,000
Oct 25, 20242,410.002,417.502,372.502,392.502,392.50113,800
Oct 24, 20242,390.002,405.002,370.002,390.002,390.00113,600
Oct 23, 20242,425.002,445.002,407.502,410.002,410.0091,600
Oct 22, 20242,420.002,425.002,390.002,407.502,407.50106,000
Oct 21, 20242,427.502,455.002,422.502,422.502,422.5069,600
Oct 18, 20242,457.502,460.002,427.502,435.002,435.0075,200
Oct 17, 20242,447.502,457.502,427.502,432.502,432.5076,400
Oct 16, 20242,435.002,462.502,422.502,437.502,437.5097,800
Oct 15, 20242,435.002,447.502,420.002,442.502,442.50110,400
Oct 11, 20242,425.002,440.002,415.002,422.502,422.5087,000
Oct 10, 20242,417.502,430.002,415.002,430.002,430.0093,200
Oct 9, 20242,425.002,435.002,407.502,417.502,417.50103,600
Oct 8, 20242,425.002,435.002,405.002,417.502,417.50118,000
Oct 7, 20242,475.002,475.002,447.502,467.502,467.5093,400
Oct 4, 20242,447.502,455.002,430.002,445.002,445.0081,800
Oct 3, 20242,450.002,465.002,435.002,437.502,437.5076,200
Oct 2, 20242,402.502,435.002,402.502,417.502,417.50113,400
Oct 1, 20242,435.002,447.502,405.002,422.502,422.50103,000
Sep 30, 20242,377.502,437.502,375.002,407.502,407.50198,800
Sep 27, 2024 50 Dividend
Sep 27, 20242,430.002,442.502,402.502,437.502,437.50130,600
Sep 26, 20242,437.502,457.502,420.002,455.002,405.00213,600
Sep 25, 20242,400.002,420.002,380.002,407.502,358.47150,200
Sep 24, 20242,420.002,437.502,395.002,395.002,346.22134,600
Sep 20, 20242,410.002,440.002,402.502,420.002,370.71168,400
Sep 19, 20242,352.502,387.502,352.502,370.002,321.73137,000
Sep 18, 20242,347.502,365.002,335.002,350.002,302.14109,400
Sep 17, 20242,290.002,325.002,290.002,320.002,272.75139,600
Sep 13, 20242,287.502,300.002,282.502,290.002,243.36124,200
Sep 12, 20242,272.502,307.502,267.502,297.502,250.71128,800
Sep 11, 20242,257.502,272.502,232.502,247.502,201.73139,200
Sep 10, 20242,272.502,275.002,250.002,257.502,211.52108,200
Sep 9, 20242,230.002,265.002,205.002,257.502,211.52296,800
Sep 6, 20242,327.502,330.002,292.502,310.002,262.95112,600
Sep 5, 20242,315.002,357.502,307.502,330.002,282.5583,200
Sep 4, 20242,355.002,357.502,317.502,317.502,270.30151,800
Sep 3, 20242,385.002,405.002,380.002,385.002,336.4367,000
Sep 2, 20242,385.002,385.002,355.002,370.002,321.7391,000
Aug 30, 20242,350.002,375.002,345.002,352.502,304.5990,000
Aug 29, 20242,345.002,365.002,337.502,350.002,302.14175,800
Aug 28, 20242,315.002,355.002,312.502,355.002,307.04166,000
Aug 27, 20242,292.502,342.502,290.002,342.502,294.79113,600
Aug 26, 20242,307.502,307.502,280.002,292.502,245.81119,000
Aug 23, 20242,312.502,330.002,302.502,320.002,272.7582,600
Aug 22, 20242,315.002,322.502,290.002,305.002,258.0585,600
Aug 21, 20242,290.002,320.002,280.002,312.502,265.4076,400
Aug 20, 20242,295.002,310.002,275.002,297.502,250.71121,800
Aug 19, 20242,327.502,347.502,267.502,267.502,221.32158,000
Aug 16, 20242,332.502,357.502,310.002,327.502,280.10111,600
Aug 15, 20242,240.002,282.502,232.502,262.502,216.42147,400
Aug 14, 20242,230.002,267.502,215.002,232.502,187.03309,600
Aug 13, 20242,210.002,252.502,197.502,250.002,204.18224,800
Aug 9, 20242,300.002,335.002,210.002,227.502,182.13334,000
Aug 8, 20242,330.002,365.002,285.002,292.502,245.81341,600
Aug 7, 20242,340.002,452.502,305.002,365.002,316.83345,400
Aug 6, 20242,362.502,452.502,317.502,357.502,309.49247,600
Aug 5, 20242,325.002,325.002,132.502,152.502,108.66507,400
Aug 2, 20242,540.002,545.002,445.002,465.002,414.80428,400
Aug 1, 20242,575.002,580.002,535.002,575.002,522.56175,000
Jul 31, 20242,580.002,630.002,570.002,625.002,571.5473,400
Jul 30, 20242,580.002,595.002,565.002,580.002,527.4569,200
Jul 29, 20242,570.002,600.002,560.002,575.002,522.56179,600
Jul 26, 20242,545.002,560.002,520.002,545.002,493.17129,000
Jul 25, 20242,540.002,560.002,520.002,540.002,488.27202,800
Jul 24, 20242,545.002,565.002,525.002,540.002,488.27118,600
Jul 23, 20242,535.002,560.002,525.002,545.002,493.17198,800
Jul 22, 20242,570.002,585.002,535.002,540.002,488.27173,800
Jul 19, 20242,570.002,580.002,555.002,560.002,507.8689,000
Jul 18, 20242,580.002,605.002,570.002,570.002,517.6681,600
Jul 17, 20242,615.002,640.002,610.002,615.002,561.74103,600
Jul 16, 20242,625.002,640.002,575.002,575.002,522.5692,600
Jul 12, 20242,630.002,645.002,610.002,625.002,571.5494,600
Jul 11, 20242,615.002,650.002,615.002,635.002,581.33120,800
Jul 10, 20242,605.002,605.002,580.002,595.002,542.15145,400
Jul 9, 20242,610.002,635.002,590.002,620.002,566.64142,200
Jul 8, 20242,685.002,690.002,615.002,625.002,571.54156,600
Jul 5, 20242,730.002,730.002,675.002,675.002,620.5297,200
Jul 4, 20242,700.002,730.002,695.002,725.002,669.50113,400
Jul 3, 20242,710.002,725.002,690.002,705.002,649.91136,400
Jul 2, 20242,710.002,720.002,695.002,710.002,654.81103,000
Jul 1, 20242,710.002,725.002,690.002,725.002,669.50124,800
Jun 28, 20242,675.002,710.002,675.002,710.002,654.81160,400
Jun 27, 20242,655.002,675.002,655.002,670.002,615.62120,400
Jun 26, 20242,675.002,690.002,655.002,655.002,600.93121,600
Jun 25, 20242,690.002,720.002,660.002,685.002,630.32128,000
Jun 24, 20242,680.002,690.002,660.002,660.002,605.82134,400
Jun 21, 20242,680.002,680.002,650.002,655.002,600.93239,000
Jun 20, 20242,685.002,685.002,630.002,640.002,586.2399,400
Jun 19, 20242,680.002,715.002,680.002,705.002,649.9183,400
Jun 18, 20242,660.002,690.002,660.002,685.002,630.3286,400
Jun 17, 20242,695.002,710.002,625.002,655.002,600.93149,600
Jun 14, 20242,665.002,730.002,665.002,730.002,674.40176,200
Jun 13, 20242,680.002,700.002,655.002,655.002,600.93126,200
Jun 12, 20242,650.002,715.002,650.002,685.002,630.3291,400
Jun 11, 20242,700.002,705.002,660.002,660.002,605.8278,600
Jun 10, 20242,655.002,695.002,650.002,695.002,640.1166,400
Jun 7, 20242,640.002,675.002,630.002,655.002,600.93175,000
Jun 6, 20242,655.002,665.002,600.002,600.002,547.0589,400
Jun 5, 20242,685.002,705.002,645.002,650.002,596.03149,400
Jun 4, 20242,700.002,715.002,685.002,690.002,635.2188,200
Jun 3, 20242,740.002,795.002,715.002,720.002,664.60217,000
May 31, 20242,665.002,725.002,655.002,725.002,669.50719,600
May 30, 20242,625.002,675.002,610.002,645.002,591.13829,800
May 29, 20242,650.002,665.002,605.002,640.002,586.23706,200
May 28, 20242,630.002,640.002,600.002,635.002,581.33201,000
May 27, 20242,570.002,640.002,570.002,640.002,586.23162,400
May 24, 20242,560.002,585.002,545.002,570.002,517.66206,200
May 23, 20242,555.002,575.002,520.002,575.002,522.56260,200
May 22, 20242,555.002,580.002,540.002,565.002,512.76260,800
May 21, 20242,590.002,620.002,560.002,560.002,507.86124,800
May 20, 20242,540.002,575.002,540.002,560.002,507.86173,000
May 17, 20242,525.002,560.002,515.002,540.002,488.27178,400
May 16, 20242,545.002,560.002,505.002,540.002,488.27276,000
May 15, 20242,575.002,590.002,550.002,550.002,498.07216,200
May 14, 20242,590.002,590.002,525.002,555.002,502.96319,600
May 13, 20242,550.002,620.002,500.002,590.002,537.25515,800
May 10, 20242,690.002,705.002,620.002,650.002,596.03222,800
May 9, 20242,680.002,705.002,660.002,700.002,645.01125,800
May 8, 20242,675.002,705.002,670.002,695.002,640.11243,400
May 7, 20242,675.002,690.002,645.002,670.002,615.62164,800
May 2, 20242,700.002,700.002,635.002,660.002,605.82263,800
May 1, 20242,705.002,730.002,695.002,715.002,659.70148,400
Apr 30, 20242,700.002,705.002,665.002,695.002,640.11158,800