Kokuyo Co., Ltd. (TYO:7984)
Japan
· Delayed Price · Currency is JPY 930.00
+13.10 (1.43%)
At close: Dec 5, 2025
Kokuyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 921.20 | 934.70 | 920.10 | 930.00 | 930.00 | 1.43% | 1,286,000 |
| Dec 4, 2025 | 907.00 | 916.90 | 907.00 | 916.90 | 916.90 | 0.88% | 651,200 |
| Dec 3, 2025 | 912.10 | 916.90 | 905.10 | 908.90 | 908.90 | -0.97% | 848,700 |
| Dec 2, 2025 | 920.00 | 924.70 | 909.30 | 917.80 | 917.80 | -0.29% | 1,006,000 |
| Dec 1, 2025 | 927.20 | 932.10 | 920.50 | 920.50 | 920.50 | -1.29% | 879,800 |
| Nov 28, 2025 | 925.00 | 942.00 | 923.90 | 932.50 | 932.50 | 1.01% | 924,400 |
| Nov 27, 2025 | 922.00 | 926.30 | 918.70 | 923.20 | 923.20 | -0.12% | 488,600 |
| Nov 26, 2025 | 910.50 | 924.30 | 909.60 | 924.30 | 924.30 | 1.47% | 720,300 |
| Nov 25, 2025 | 905.00 | 912.90 | 904.50 | 910.90 | 910.90 | 0.67% | 666,000 |
| Nov 21, 2025 | 893.20 | 907.20 | 892.70 | 904.80 | 904.80 | 1.22% | 834,500 |
| Nov 20, 2025 | 891.10 | 897.30 | 888.10 | 893.90 | 893.90 | 1.11% | 622,100 |
| Nov 19, 2025 | 877.40 | 887.70 | 877.40 | 884.10 | 884.10 | 0.76% | 638,100 |
| Nov 18, 2025 | 900.30 | 900.30 | 874.30 | 877.40 | 877.40 | -2.86% | 779,000 |
| Nov 17, 2025 | 900.00 | 904.90 | 895.20 | 903.20 | 903.20 | 0.43% | 653,400 |
| Nov 14, 2025 | 900.00 | 903.10 | 897.00 | 899.30 | 899.30 | -0.81% | 526,800 |
| Nov 13, 2025 | 908.00 | 915.10 | 902.30 | 906.60 | 906.60 | 0.18% | 494,700 |
| Nov 12, 2025 | 900.10 | 907.30 | 898.50 | 905.00 | 905.00 | 0.66% | 553,000 |
| Nov 11, 2025 | 900.10 | 902.30 | 890.60 | 899.10 | 899.10 | 0.19% | 733,200 |
| Nov 10, 2025 | 899.50 | 901.50 | 889.20 | 897.40 | 897.40 | 0.71% | 1,048,900 |
| Nov 7, 2025 | 892.10 | 897.30 | 884.10 | 891.10 | 891.10 | 0.27% | 708,300 |
| Nov 6, 2025 | 886.90 | 895.70 | 885.10 | 888.70 | 888.70 | 0.47% | 1,002,700 |
| Nov 5, 2025 | 897.60 | 900.80 | 875.10 | 884.50 | 884.50 | -1.34% | 1,446,400 |
| Nov 4, 2025 | 880.00 | 909.60 | 879.90 | 896.50 | 896.50 | 1.30% | 1,339,300 |
| Oct 31, 2025 | 876.50 | 885.00 | 862.10 | 885.00 | 885.00 | 2.32% | 1,699,800 |
| Oct 30, 2025 | 838.00 | 866.70 | 838.00 | 864.90 | 864.90 | 2.68% | 1,782,300 |
| Oct 29, 2025 | 853.70 | 858.90 | 840.90 | 842.30 | 842.30 | -1.34% | 955,400 |
| Oct 28, 2025 | 862.60 | 867.40 | 853.70 | 853.70 | 853.70 | -1.97% | 1,114,900 |
| Oct 27, 2025 | 858.10 | 872.00 | 858.10 | 870.90 | 870.90 | 1.56% | 922,600 |
| Oct 24, 2025 | 865.20 | 867.00 | 855.20 | 857.50 | 857.50 | -1.37% | 717,100 |
| Oct 23, 2025 | 866.30 | 872.80 | 865.60 | 869.40 | 869.40 | 1.09% | 656,600 |
| Oct 22, 2025 | 852.90 | 860.00 | 852.20 | 860.00 | 860.00 | 1.24% | 849,900 |
| Oct 21, 2025 | 846.70 | 851.30 | 845.70 | 849.50 | 849.50 | 0.31% | 537,700 |
| Oct 20, 2025 | 858.00 | 858.00 | 845.20 | 846.90 | 846.90 | 0.25% | 483,400 |
| Oct 17, 2025 | 844.00 | 847.60 | 841.90 | 844.80 | 844.80 | 0.19% | 405,200 |
| Oct 16, 2025 | 850.20 | 854.00 | 841.00 | 843.20 | 843.20 | -0.82% | 568,600 |
| Oct 15, 2025 | 846.80 | 853.80 | 841.90 | 850.20 | 850.20 | 0.99% | 731,800 |
| Oct 14, 2025 | 826.00 | 844.70 | 824.50 | 841.90 | 841.90 | -1.65% | 1,410,700 |
| Oct 10, 2025 | 852.00 | 858.60 | 847.10 | 856.00 | 856.00 | -0.55% | 814,300 |
| Oct 9, 2025 | 859.90 | 865.70 | 850.60 | 860.70 | 860.70 | -0.16% | 798,000 |
| Oct 8, 2025 | 868.00 | 876.50 | 862.00 | 862.10 | 862.10 | -0.55% | 781,900 |
| Oct 7, 2025 | 862.90 | 866.90 | 857.10 | 866.90 | 866.90 | 0.14% | 846,300 |
| Oct 6, 2025 | 856.20 | 871.50 | 852.10 | 865.70 | 865.70 | 0.58% | 1,392,600 |
| Oct 3, 2025 | 847.00 | 860.70 | 845.50 | 860.70 | 860.70 | 1.38% | 834,200 |
| Oct 2, 2025 | 865.80 | 870.70 | 848.20 | 849.00 | 849.00 | -3.14% | 1,278,100 |
| Oct 1, 2025 | 876.50 | 876.50 | 865.10 | 876.50 | 876.50 | -0.51% | 1,175,500 |
| Sep 30, 2025 | 885.70 | 890.20 | 881.00 | 881.00 | 881.00 | -1.33% | 1,968,600 |
| Sep 29, 2025 | 901.90 | 902.00 | 891.30 | 892.90 | 892.90 | -1.04% | 1,375,700 |
| Sep 26, 2025 | 900.20 | 908.70 | 896.00 | 902.30 | 902.30 | -0.12% | 2,141,500 |
| Sep 25, 2025 | 911.30 | 911.30 | 900.50 | 903.40 | 903.40 | -0.87% | 1,091,900 |
| Sep 24, 2025 | 916.90 | 919.20 | 904.50 | 911.30 | 911.30 | -0.48% | 974,500 |