Tokyo - Delayed Quote JPY

Kyokuyo Co., Ltd. (1301.T)

4,285.00
+10.00
+(0.23%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 8, 20254,305.004,315.004,245.004,285.004,285.0051,500
May 7, 20254,125.004,335.004,125.004,275.004,275.00116,800
May 2, 20254,120.004,160.004,085.004,125.004,125.0040,700
May 1, 20254,205.004,205.004,120.004,120.004,120.0034,200
Apr 30, 20254,245.004,245.004,170.004,210.004,210.0035,300
Apr 28, 20254,230.004,250.004,200.004,220.004,220.0029,700
Apr 25, 20254,190.004,230.004,170.004,220.004,220.0034,600
Apr 24, 20254,380.004,380.004,220.004,245.004,245.0042,100
Apr 23, 20254,365.004,380.004,340.004,355.004,355.0059,000
Apr 22, 20254,290.004,370.004,270.004,360.004,360.0058,100
Apr 21, 20254,285.004,320.004,245.004,295.004,295.0028,800
Apr 18, 20254,205.004,280.004,185.004,280.004,280.0038,400
Apr 17, 20254,120.004,175.004,120.004,165.004,165.0028,900
Apr 16, 20254,115.004,130.004,090.004,125.004,125.0023,300
Apr 15, 20254,150.004,165.004,080.004,080.004,080.0024,900
Apr 14, 20254,040.004,110.004,020.004,085.004,085.0030,600
Apr 11, 20253,970.004,020.003,910.004,020.004,020.0051,000
Apr 10, 20254,060.004,060.003,985.004,040.004,040.0038,100
Apr 9, 20253,850.003,900.003,775.003,870.003,870.0048,200
Apr 8, 20253,790.003,920.003,780.003,920.003,920.0094,000
Apr 7, 20253,665.003,765.003,615.003,650.003,650.00100,700
Apr 4, 20254,000.004,015.003,835.003,930.003,930.00104,900
Apr 3, 20254,070.004,090.004,025.004,085.004,085.0051,000
Apr 2, 20254,185.004,185.004,125.004,155.004,155.0036,500
Apr 1, 20254,185.004,220.004,165.004,185.004,185.0039,300
Mar 31, 20254,190.004,215.004,140.004,150.004,150.0054,900
Mar 28, 2025 110 Dividend
Mar 28, 20254,155.004,275.004,155.004,235.004,235.0097,400
Mar 27, 20254,270.004,320.004,265.004,310.004,200.00178,900
Mar 26, 20254,300.004,305.004,270.004,275.004,165.8973,900
Mar 25, 20254,300.004,320.004,270.004,275.004,165.8974,100
Mar 24, 20254,380.004,390.004,310.004,320.004,209.74102,400
Mar 21, 20254,380.004,460.004,370.004,395.004,282.8367,000
Mar 19, 20254,340.004,420.004,320.004,410.004,297.4574,900
Mar 18, 20254,295.004,345.004,280.004,335.004,224.3645,800
Mar 17, 20254,250.004,285.004,245.004,280.004,170.7737,900
Mar 14, 20254,200.004,240.004,200.004,240.004,131.7940,500
Mar 13, 20254,145.004,205.004,145.004,175.004,068.4534,400
Mar 12, 20254,120.004,145.004,115.004,145.004,039.2119,500
Mar 11, 20254,120.004,135.004,080.004,115.004,009.9849,800
Mar 10, 20254,180.004,195.004,140.004,150.004,044.0835,700
Mar 7, 20254,225.004,255.004,160.004,170.004,063.5754,900
Mar 6, 20254,215.004,260.004,215.004,225.004,117.1734,000
Mar 5, 20254,180.004,235.004,180.004,205.004,097.6831,900
Mar 4, 20254,200.004,230.004,170.004,200.004,092.8132,100
Mar 3, 20254,160.004,235.004,155.004,185.004,078.1944,900
Feb 28, 20254,120.004,135.004,100.004,120.004,014.8534,300
Feb 27, 20254,085.004,135.004,085.004,135.004,029.4718,400
Feb 26, 20254,085.004,115.004,055.004,110.004,005.1031,800
Feb 25, 20254,120.004,150.004,090.004,105.004,000.2326,800
Feb 21, 20254,115.004,125.004,080.004,120.004,014.8540,100
Feb 20, 20254,185.004,185.004,130.004,135.004,029.4736,100
Feb 19, 20254,190.004,225.004,180.004,185.004,078.1916,300
Feb 18, 20254,195.004,215.004,155.004,210.004,102.5528,900
Feb 17, 20254,205.004,275.004,195.004,195.004,087.9428,600
Feb 14, 20254,265.004,265.004,200.004,210.004,102.5530,400
Feb 13, 20254,255.004,280.004,250.004,260.004,151.2820,700
Feb 12, 20254,250.004,285.004,225.004,255.004,146.4035,000
Feb 10, 20254,320.004,320.004,245.004,250.004,141.5328,000
Feb 7, 20254,340.004,350.004,300.004,320.004,209.7426,400
Feb 6, 20254,230.004,360.004,205.004,340.004,229.2390,700
Feb 5, 20254,245.004,300.004,215.004,260.004,151.2836,600
Feb 4, 20254,390.004,435.004,235.004,240.004,131.7970,600
Feb 3, 20254,150.004,430.004,100.004,335.004,224.36215,400
Jan 31, 20254,115.004,135.004,090.004,135.004,029.4731,400
Jan 30, 20254,055.004,100.004,035.004,100.003,995.3627,400
Jan 29, 20254,010.004,060.004,010.004,040.003,936.8916,400
Jan 28, 20254,055.004,060.004,015.004,030.003,927.1520,700
Jan 27, 20253,985.004,025.003,985.004,020.003,917.4023,900
Jan 24, 20253,945.003,985.003,945.003,945.003,844.3215,700
Jan 23, 20253,950.003,950.003,925.003,945.003,844.3224,000
Jan 22, 20253,985.003,990.003,960.003,960.003,858.9325,100
Jan 21, 20254,010.004,010.003,980.003,995.003,893.0423,600
Jan 20, 20253,965.003,985.003,955.003,980.003,878.4222,200
Jan 17, 20253,950.003,955.003,905.003,925.003,824.8325,200
Jan 16, 20253,980.003,995.003,950.003,950.003,849.1918,800
Jan 15, 20253,935.003,975.003,935.003,960.003,858.9321,500
Jan 14, 20253,965.003,965.003,910.003,935.003,834.5732,800
Jan 10, 20253,960.003,975.003,945.003,960.003,858.9324,000
Jan 9, 20254,020.004,020.003,965.003,975.003,873.5531,400
Jan 8, 20254,050.004,050.004,000.004,000.003,897.9129,500
Jan 7, 20254,115.004,130.004,055.004,060.003,956.3839,400
Jan 6, 20254,120.004,125.004,070.004,100.003,995.3629,700
Dec 30, 20244,140.004,175.004,120.004,120.004,014.8532,200
Dec 27, 20244,070.004,115.004,070.004,115.004,009.9829,500
Dec 26, 20244,015.004,065.004,015.004,065.003,961.2533,100
Dec 25, 20244,010.004,015.003,985.004,015.003,912.5319,200
Dec 24, 20244,035.004,035.004,005.004,015.003,912.537,600
Dec 23, 20244,015.004,045.004,000.004,025.003,922.2719,600
Dec 20, 20244,015.004,025.003,970.003,970.003,868.6816,900
Dec 19, 20243,950.004,000.003,945.004,000.003,897.9115,500
Dec 18, 20244,000.004,000.003,945.003,950.003,849.1932,800
Dec 17, 20244,030.004,040.004,000.004,000.003,897.9111,100
Dec 16, 20244,070.004,070.004,015.004,020.003,917.4016,500
Dec 13, 20244,065.004,105.004,055.004,070.003,966.1322,700
Dec 12, 20244,035.004,135.004,035.004,075.003,971.0052,900
Dec 11, 20244,035.004,035.004,005.004,025.003,922.2725,100
Dec 10, 20244,095.004,095.004,055.004,060.003,956.3843,400
Dec 9, 20244,020.004,055.004,020.004,055.003,951.5125,000
Dec 6, 20244,020.004,035.004,000.004,015.003,912.5314,700
Dec 5, 20244,020.004,035.004,005.004,015.003,912.5317,900
Dec 4, 20244,010.004,025.003,975.003,980.003,878.4225,800
Dec 3, 20244,000.004,035.003,980.004,015.003,912.5330,400
Dec 2, 20243,910.003,980.003,910.003,970.003,868.6817,200
Nov 29, 20243,930.003,950.003,910.003,910.003,810.2113,700
Nov 28, 20243,900.003,925.003,895.003,925.003,824.8314,100
Nov 27, 20243,935.003,935.003,870.003,890.003,790.7221,500
Nov 26, 20243,930.003,965.003,900.003,915.003,815.0823,500
Nov 25, 20243,940.003,980.003,935.003,950.003,849.1930,700
Nov 22, 20243,945.003,945.003,890.003,940.003,839.4430,400
Nov 21, 20243,980.004,000.003,940.003,960.003,858.9316,400
Nov 20, 20244,045.004,045.003,975.003,980.003,878.4220,800
Nov 19, 20243,995.004,045.003,995.004,030.003,927.1521,100
Nov 18, 20243,960.003,990.003,960.003,975.003,873.5514,000
Nov 15, 20243,955.003,995.003,940.003,970.003,868.6818,000
Nov 14, 20243,950.003,955.003,905.003,930.003,829.7025,800
Nov 13, 20244,000.004,015.003,935.003,950.003,849.1948,400
Nov 12, 20243,990.004,030.003,990.004,000.003,897.9119,200
Nov 11, 20243,995.004,030.003,975.003,975.003,873.5521,800
Nov 8, 20244,015.004,065.003,995.004,035.003,932.0243,300
Nov 7, 20244,065.004,080.003,995.004,035.003,932.0247,200
Nov 6, 20244,125.004,190.004,000.004,035.003,932.02100,400
Nov 5, 20244,080.004,125.004,060.004,125.004,019.7215,200
Nov 1, 20244,155.004,155.004,075.004,080.003,975.8721,200
Oct 31, 20244,125.004,160.004,125.004,145.004,039.2116,300
Oct 30, 20244,155.004,165.004,125.004,130.004,024.5928,200
Oct 29, 20244,180.004,195.004,165.004,170.004,063.578,300
Oct 28, 20244,125.004,195.004,125.004,170.004,063.5717,800
Oct 25, 20244,240.004,240.004,150.004,155.004,048.9622,400
Oct 24, 20244,185.004,290.004,185.004,245.004,136.6654,700
Oct 23, 20244,180.004,245.004,155.004,170.004,063.5732,100
Oct 22, 20244,175.004,175.004,115.004,150.004,044.0817,800
Oct 21, 20244,265.004,265.004,180.004,185.004,078.1914,800
Oct 18, 20244,270.004,275.004,240.004,265.004,156.1511,900
Oct 17, 20244,260.004,265.004,210.004,225.004,117.1730,000
Oct 16, 20244,315.004,330.004,260.004,260.004,151.2822,500
Oct 15, 20244,305.004,330.004,290.004,320.004,209.7419,700
Oct 11, 20244,345.004,360.004,295.004,305.004,195.1315,100
Oct 10, 20244,350.004,360.004,320.004,345.004,234.1113,500
Oct 9, 20244,350.004,385.004,325.004,350.004,238.9815,400
Oct 8, 20244,380.004,400.004,330.004,330.004,219.4922,200
Oct 7, 20244,415.004,415.004,355.004,395.004,282.8323,400
Oct 4, 20244,355.004,405.004,355.004,385.004,273.0917,400
Oct 3, 20244,340.004,375.004,320.004,375.004,263.3418,500
Oct 2, 20244,335.004,415.004,320.004,340.004,229.2327,000
Oct 1, 20244,395.004,395.004,325.004,355.004,243.8524,300
Sep 30, 20244,375.004,400.004,345.004,365.004,253.6045,900
Sep 27, 20244,550.004,550.004,420.004,470.004,355.9256,100
Sep 26, 20244,480.004,565.004,450.004,560.004,443.6241,600
Sep 25, 20244,505.004,505.004,440.004,455.004,341.3037,600
Sep 24, 20244,530.004,600.004,470.004,520.004,404.6466,900
Sep 20, 20244,500.004,510.004,435.004,510.004,394.9069,300
Sep 19, 20244,360.004,445.004,325.004,400.004,287.7060,800
Sep 18, 20244,350.004,380.004,310.004,325.004,214.6260,000
Sep 17, 20244,195.004,345.004,195.004,325.004,214.6271,200
Sep 13, 20244,200.004,240.004,180.004,180.004,073.3253,500
Sep 12, 20244,140.004,210.004,130.004,190.004,083.0640,600
Sep 11, 20244,165.004,180.004,080.004,125.004,019.7238,900
Sep 10, 20244,075.004,200.004,075.004,190.004,083.0651,700
Sep 9, 20244,010.004,080.003,970.004,075.003,971.0031,600
Sep 6, 20244,040.004,130.004,005.004,060.003,956.3851,100
Sep 5, 20243,930.004,010.003,910.003,995.003,893.0426,000
Sep 4, 20243,960.003,985.003,905.003,915.003,815.0830,200
Sep 3, 20244,000.004,035.004,000.004,030.003,927.1513,800
Sep 2, 20243,985.004,005.003,955.004,000.003,897.9115,800
Aug 30, 20243,995.004,015.003,970.003,985.003,883.2916,700
Aug 29, 20244,070.004,070.004,005.004,010.003,907.6612,900
Aug 28, 20244,070.004,070.004,030.004,065.003,961.2512,700
Aug 27, 20244,035.004,075.004,010.004,060.003,956.3819,800
Aug 26, 20243,930.004,040.003,930.004,035.003,932.0243,800
Aug 23, 20243,890.003,925.003,885.003,920.003,819.9512,400
Aug 22, 20243,885.003,895.003,865.003,895.003,795.597,900
Aug 21, 20243,905.003,915.003,880.003,885.003,785.8511,500
Aug 20, 20243,940.003,940.003,910.003,915.003,815.0811,500
Aug 19, 20243,940.003,965.003,905.003,910.003,810.2117,100
Aug 16, 20243,935.003,950.003,855.003,910.003,810.2130,600
Aug 15, 20243,805.003,875.003,805.003,865.003,766.3613,900
Aug 14, 20243,820.003,855.003,800.003,835.003,737.1227,100
Aug 13, 20243,740.003,800.003,740.003,795.003,698.1422,300
Aug 9, 20243,690.003,720.003,630.003,675.003,581.2131,700
Aug 8, 20243,635.003,690.003,630.003,645.003,551.9723,400
Aug 7, 20243,630.003,755.003,600.003,650.003,556.8438,600
Aug 6, 20243,855.003,855.003,605.003,665.003,571.4650,100
Aug 5, 20243,610.003,780.003,400.003,450.003,361.95105,000
Aug 2, 20243,860.003,880.003,760.003,760.003,664.0450,500
Aug 1, 20244,025.004,025.003,910.003,925.003,824.8334,200
Jul 31, 20243,980.004,055.003,955.004,055.003,951.5116,300
Jul 30, 20244,055.004,055.003,985.003,995.003,893.0416,300
Jul 29, 20243,995.004,050.003,980.004,050.003,946.6415,700
Jul 26, 20243,980.003,980.003,935.003,975.003,873.5525,700
Jul 25, 20243,930.003,995.003,930.003,965.003,863.8134,700
Jul 24, 20244,070.004,080.003,970.003,990.003,888.1726,400
Jul 23, 20244,055.004,075.004,045.004,050.003,946.6416,200
Jul 22, 20244,100.004,100.004,055.004,055.003,951.5114,900
Jul 19, 20244,095.004,110.004,050.004,090.003,985.6118,400
Jul 18, 20244,025.004,115.004,025.004,080.003,975.8723,800
Jul 17, 20244,040.004,075.004,040.004,075.003,971.0013,800
Jul 16, 20244,035.004,065.004,030.004,030.003,927.1514,100
Jul 12, 20244,040.004,080.004,020.004,025.003,922.2717,400
Jul 11, 20244,040.004,055.004,015.004,045.003,941.7624,400
Jul 10, 20244,060.004,065.004,010.004,020.003,917.4018,200
Jul 9, 20244,065.004,090.004,025.004,060.003,956.3834,100
Jul 8, 20244,045.004,070.004,045.004,065.003,961.2516,200
Jul 5, 20244,120.004,140.004,045.004,045.003,941.7630,300
Jul 4, 20244,070.004,085.004,060.004,085.003,980.7415,300
Jul 3, 20244,035.004,060.004,030.004,040.003,936.8913,700
Jul 2, 20244,085.004,085.004,040.004,050.003,946.6423,600
Jul 1, 20244,140.004,140.004,055.004,075.003,971.0032,400
Jun 28, 20244,175.004,175.004,085.004,085.003,980.7433,200
Jun 27, 20244,115.004,170.004,115.004,170.004,063.5763,300
Jun 26, 20244,100.004,115.004,085.004,110.004,005.1036,300
Jun 25, 20244,010.004,115.004,010.004,115.004,009.9899,400
Jun 24, 20243,950.004,010.003,950.004,005.003,902.7860,100
Jun 21, 20243,950.003,980.003,950.003,950.003,849.1934,400
Jun 20, 20243,980.004,005.003,950.003,970.003,868.6845,800
Jun 19, 20243,905.003,970.003,905.003,965.003,863.8137,300
Jun 18, 20243,880.003,930.003,855.003,915.003,815.0850,900
Jun 17, 20243,860.003,865.003,820.003,865.003,766.3642,900
Jun 14, 20243,775.003,850.003,770.003,850.003,751.7434,300
Jun 13, 20243,845.003,845.003,780.003,780.003,683.5318,300
Jun 12, 20243,835.003,845.003,805.003,830.003,732.2526,300
Jun 11, 20243,845.003,865.003,820.003,820.003,722.5121,800
Jun 10, 20243,825.003,855.003,825.003,845.003,746.8717,600
Jun 7, 20243,840.003,840.003,790.003,830.003,732.2521,800
Jun 6, 20243,840.003,855.003,815.003,840.003,742.0024,700
Jun 5, 20243,845.003,860.003,835.003,850.003,751.7447,100
Jun 4, 20243,835.003,850.003,820.003,840.003,742.0034,500
Jun 3, 20243,800.003,850.003,800.003,820.003,722.5151,600
May 31, 20243,725.003,775.003,725.003,775.003,678.6549,100
May 30, 20243,700.003,725.003,680.003,725.003,629.9327,100
May 29, 20243,720.003,740.003,705.003,705.003,610.4427,900
May 28, 20243,725.003,725.003,705.003,720.003,625.0611,000
May 27, 20243,715.003,730.003,705.003,725.003,629.938,400
May 24, 20243,695.003,720.003,690.003,710.003,615.3111,800
May 23, 20243,710.003,720.003,690.003,715.003,620.1913,600
May 22, 20243,740.003,750.003,715.003,720.003,625.0618,400
May 21, 20243,740.003,785.003,740.003,740.003,644.5521,700
May 20, 20243,745.003,765.003,740.003,750.003,654.2919,600
May 17, 20243,685.003,740.003,685.003,730.003,634.8018,800
May 16, 20243,725.003,725.003,680.003,705.003,610.4432,900
May 15, 20243,760.003,770.003,725.003,740.003,644.5523,600
May 14, 20243,760.003,770.003,715.003,760.003,664.0435,800
May 13, 20243,790.003,800.003,745.003,760.003,664.0479,100
May 10, 20243,580.003,920.003,560.003,790.003,693.27241,300
May 9, 20243,575.003,585.003,555.003,580.003,488.6316,000
May 8, 20243,595.003,600.003,560.003,570.003,478.8919,200

Related Tickers

2871.T Nichirei Corporation
1,979.00
+0.92%
 
2805.T S&B Foods Inc.
2,853.00
-0.59%
 
097950.KS CJ Cheiljedang Corporation
245,500.00
-0.20%
 
BON.PA Bonduelle SCA
7.59
-3.68%
 
MRFG3.SA Marfrig Global Foods S.A.
20.37
-0.97%
 
BSFC Blue Star Foods Corp.
0.0670
0.00%
 
ORK.OL Orkla ASA
118.20
-0.17%
 
SMFL Smart for Life, Inc.
0.0007
+16.67%
 
INDF.JK PT Indofood Sukses Makmur Tbk
7,775.00
+0.32%
 
JBSS3.SA JBS S.A.
42.79
-0.42%