Kyudenko Corporation (TYO:1959)
Japan
· Delayed Price · Currency is JPY 7,370.00
+195.00 (2.72%)
Sep 26, 2025, 3:30 PM JST
Kyudenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7,202.00 | 7,412.00 | 7,202.00 | 7,370.00 | 7,370.00 | 2.72% | 245,700 |
| Sep 25, 2025 | 7,207.00 | 7,211.00 | 7,144.00 | 7,175.00 | 7,175.00 | -0.44% | 154,800 |
| Sep 24, 2025 | 7,200.00 | 7,227.00 | 7,144.00 | 7,207.00 | 7,207.00 | 0.10% | 146,700 |
| Sep 22, 2025 | 7,187.00 | 7,227.00 | 7,155.00 | 7,200.00 | 7,200.00 | -0.24% | 150,600 |
| Sep 19, 2025 | 7,226.00 | 7,250.00 | 7,160.00 | 7,217.00 | 7,217.00 | 0.78% | 289,700 |
| Sep 18, 2025 | 7,100.00 | 7,199.00 | 7,088.00 | 7,161.00 | 7,161.00 | -0.24% | 194,100 |
| Sep 17, 2025 | 7,309.00 | 7,319.00 | 7,166.00 | 7,178.00 | 7,178.00 | -3.09% | 194,100 |
| Sep 16, 2025 | 7,366.00 | 7,416.00 | 7,329.00 | 7,407.00 | 7,407.00 | 0.56% | 139,100 |
| Sep 12, 2025 | 7,365.00 | 7,400.00 | 7,303.00 | 7,366.00 | 7,366.00 | - | 191,100 |
| Sep 11, 2025 | 7,418.00 | 7,449.00 | 7,342.00 | 7,366.00 | 7,366.00 | 0.64% | 191,100 |
| Sep 10, 2025 | 7,249.00 | 7,319.00 | 7,217.00 | 7,319.00 | 7,319.00 | 1.13% | 83,000 |
| Sep 9, 2025 | 7,239.00 | 7,300.00 | 7,188.00 | 7,237.00 | 7,237.00 | 0.64% | 123,200 |
| Sep 8, 2025 | 7,209.00 | 7,209.00 | 7,131.00 | 7,191.00 | 7,191.00 | -0.04% | 142,600 |
| Sep 5, 2025 | 7,249.00 | 7,249.00 | 7,166.00 | 7,194.00 | 7,194.00 | -0.26% | 129,800 |
| Sep 4, 2025 | 7,122.00 | 7,244.00 | 7,121.00 | 7,213.00 | 7,213.00 | 1.29% | 124,800 |
| Sep 3, 2025 | 7,200.00 | 7,223.00 | 7,098.00 | 7,121.00 | 7,121.00 | -1.19% | 139,400 |
| Sep 2, 2025 | 7,145.00 | 7,243.00 | 7,101.00 | 7,207.00 | 7,207.00 | 0.17% | 162,700 |
| Sep 1, 2025 | 7,099.00 | 7,219.00 | 7,076.00 | 7,195.00 | 7,195.00 | 1.22% | 119,500 |
| Aug 29, 2025 | 7,054.00 | 7,132.00 | 7,025.00 | 7,108.00 | 7,108.00 | 0.47% | 131,900 |
| Aug 28, 2025 | 6,975.00 | 7,075.00 | 6,966.00 | 7,075.00 | 7,075.00 | 0.70% | 209,300 |
| Aug 27, 2025 | 6,948.00 | 7,073.00 | 6,942.00 | 7,026.00 | 7,026.00 | -0.07% | 213,500 |
| Aug 26, 2025 | 7,067.00 | 7,121.00 | 6,988.00 | 7,031.00 | 7,031.00 | -0.51% | 177,100 |
| Aug 25, 2025 | 7,174.00 | 7,203.00 | 7,043.00 | 7,067.00 | 7,067.00 | -1.52% | 179,800 |
| Aug 22, 2025 | 7,123.00 | 7,196.00 | 7,110.00 | 7,176.00 | 7,176.00 | 0.67% | 148,600 |
| Aug 21, 2025 | 7,063.00 | 7,146.00 | 7,040.00 | 7,128.00 | 7,128.00 | 0.24% | 213,200 |
| Aug 20, 2025 | 7,105.00 | 7,143.00 | 7,023.00 | 7,111.00 | 7,111.00 | -0.74% | 233,500 |
| Aug 19, 2025 | 7,191.00 | 7,195.00 | 7,120.00 | 7,164.00 | 7,164.00 | -0.62% | 213,400 |
| Aug 18, 2025 | 7,247.00 | 7,272.00 | 7,173.00 | 7,209.00 | 7,209.00 | -0.80% | 267,300 |
| Aug 15, 2025 | 7,221.00 | 7,272.00 | 7,187.00 | 7,267.00 | 7,267.00 | -0.07% | 150,900 |
| Aug 14, 2025 | 7,271.00 | 7,293.00 | 7,173.00 | 7,272.00 | 7,272.00 | -0.01% | 204,100 |
| Aug 13, 2025 | 7,283.00 | 7,292.00 | 7,175.00 | 7,273.00 | 7,273.00 | 0.43% | 221,500 |
| Aug 12, 2025 | 7,250.00 | 7,306.00 | 7,200.00 | 7,242.00 | 7,242.00 | 0.68% | 318,400 |
| Aug 8, 2025 | 7,148.00 | 7,240.00 | 7,118.00 | 7,193.00 | 7,193.00 | 1.01% | 279,800 |
| Aug 7, 2025 | 7,150.00 | 7,178.00 | 7,067.00 | 7,121.00 | 7,121.00 | 0.76% | 347,100 |
| Aug 6, 2025 | 6,922.00 | 7,088.00 | 6,893.00 | 7,067.00 | 7,067.00 | 2.85% | 367,100 |
| Aug 5, 2025 | 6,810.00 | 6,910.00 | 6,762.00 | 6,871.00 | 6,871.00 | 2.40% | 397,600 |
| Aug 4, 2025 | 6,592.00 | 6,720.00 | 6,564.00 | 6,710.00 | 6,710.00 | 1.51% | 309,600 |
| Aug 1, 2025 | 6,421.00 | 6,674.00 | 6,406.00 | 6,610.00 | 6,610.00 | 2.37% | 335,900 |
| Jul 31, 2025 | 6,444.00 | 6,482.00 | 6,410.00 | 6,457.00 | 6,457.00 | -0.11% | 281,600 |
| Jul 30, 2025 | 6,408.00 | 6,487.00 | 6,395.00 | 6,464.00 | 6,464.00 | 0.61% | 279,800 |
| Jul 29, 2025 | 6,580.00 | 6,580.00 | 6,388.00 | 6,425.00 | 6,425.00 | -2.39% | 511,000 |
| Jul 28, 2025 | 6,876.00 | 7,000.00 | 6,581.00 | 6,582.00 | 6,582.00 | -1.41% | 941,400 |
| Jul 25, 2025 | 6,260.00 | 6,828.00 | 6,200.00 | 6,676.00 | 6,676.00 | 7.75% | 994,100 |
| Jul 24, 2025 | 6,140.00 | 6,218.00 | 6,090.00 | 6,196.00 | 6,196.00 | 0.52% | 320,500 |
| Jul 23, 2025 | 6,237.00 | 6,239.00 | 6,140.00 | 6,164.00 | 6,164.00 | -1.17% | 220,200 |
| Jul 22, 2025 | 6,250.00 | 6,280.00 | 6,165.00 | 6,237.00 | 6,237.00 | 0.27% | 151,700 |
| Jul 18, 2025 | 6,213.00 | 6,224.00 | 6,158.00 | 6,220.00 | 6,220.00 | 0.19% | 157,700 |
| Jul 17, 2025 | 6,191.00 | 6,240.00 | 6,186.00 | 6,208.00 | 6,208.00 | -0.42% | 266,800 |
| Jul 16, 2025 | 6,197.00 | 6,258.00 | 6,183.00 | 6,234.00 | 6,234.00 | 0.26% | 124,500 |
| Jul 15, 2025 | 6,315.00 | 6,315.00 | 6,218.00 | 6,218.00 | 6,218.00 | -0.69% | 156,600 |