Want to see JP:1981 full AI Analyst Report?
Kyowanissei Co., Ltd. (1981) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | +0.00% | 2,500 | 1.13 |
| Oct 29, 2026 | 1,348.00 | 1,365.00 | 1,346.00 | 1,365.00 | 1,365.00 | +0.89% | 700 | 0.31 |
| Oct 28, 2026 | 1,362.00 | 1,362.00 | 1,345.00 | 1,353.00 | 1,353.00 | -0.15% | 1,200 | 0.49 |
| Oct 27, 2026 | 1,353.00 | 1,369.00 | 1,345.00 | 1,355.00 | 1,355.00 | +0.74% | 1,800 | 0.73 |
| Oct 26, 2026 | 1,340.00 | 1,346.00 | 1,339.00 | 1,345.00 | 1,345.00 | -0.59% | 1,300 | 0.52 |
| Oct 23, 2026 | 1,336.00 | 1,353.00 | 1,336.00 | 1,353.00 | 1,353.00 | +1.27% | 800 | 0.31 |
| Oct 22, 2026 | 1,336.00 | 1,341.00 | 1,336.00 | 1,336.00 | 1,336.00 | +0.07% | 1,700 | 0.66 |
| Oct 21, 2026 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | -0.22% | 200 | 0.08 |
| Oct 20, 2026 | 1,331.00 | 1,339.00 | 1,331.00 | 1,338.00 | 1,338.00 | +0.38% | 2,100 | 0.78 |
| Oct 19, 2026 | 1,333.00 | 1,334.00 | 1,333.00 | 1,333.00 | 1,333.00 | -0.22% | 600 | 0.22 |
| Oct 16, 2026 | 1,343.00 | 1,351.00 | 1,330.00 | 1,336.00 | 1,336.00 | -0.74% | 4,400 | 1.68 |
| Oct 15, 2026 | 1,344.00 | 1,346.00 | 1,344.00 | 1,346.00 | 1,346.00 | +0.07% | 1,000 | 0.38 |
| Oct 14, 2026 | 1,351.00 | 1,352.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.44% | 2,300 | 0.83 |
| Oct 13, 2026 | 1,352.00 | 1,352.00 | 1,351.00 | 1,351.00 | 1,351.00 | -0.81% | 800 | 0.27 |
| Oct 12, 2026 | 1,362.00 | 1,362.00 | 1,351.00 | 1,362.00 | 1,362.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,355.00 | 1,362.00 | 1,351.00 | 1,362.00 | 1,362.00 | +0.52% | 1,400 | 0.47 |
| Oct 08, 2026 | 1,366.00 | 1,366.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.67% | 1,000 | 0.33 |
| Oct 07, 2026 | 1,361.00 | 1,380.00 | 1,361.00 | 1,378.00 | 1,378.00 | +0.58% | 600 | 0.20 |
| Oct 06, 2026 | 1,371.00 | 1,379.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.07% | 1,400 | 0.46 |
| Oct 05, 2026 | 1,374.00 | 1,374.00 | 1,371.00 | 1,371.00 | 1,371.00 | +0.07% | 400 | 0.13 |
| Oct 02, 2026 | 1,355.00 | 1,370.00 | 1,355.00 | 1,370.00 | 1,370.00 | +0.66% | 1,700 | 0.54 |
| Oct 01, 2026 | 1,353.00 | 1,378.00 | 1,353.00 | 1,361.00 | 1,361.00 | +0.59% | 2,500 | 0.76 |
| Sep 30, 2026 | 1,349.00 | 1,380.00 | 1,349.00 | 1,353.00 | 1,353.00 | +0.30% | 5,100 | 1.55 |
| Sep 29, 2026 | 1,351.00 | 1,351.00 | 1,341.00 | 1,349.00 | 1,349.00 | -0.22% | 900 | 0.27 |
| Sep 28, 2026 | 1,358.00 | 1,358.00 | 1,344.00 | 1,352.00 | 1,352.00 | +0.22% | 2,100 | 0.63 |
| Sep 25, 2026 | 1,334.00 | 1,349.00 | 1,334.00 | 1,349.00 | 1,349.00 | +0.67% | 2,400 | 0.70 |
| Sep 24, 2026 | 1,333.00 | 1,340.00 | 1,330.00 | 1,340.00 | 1,340.00 | +0.68% | 4,200 | 1.22 |
| Sep 23, 2026 | 1,326.00 | 1,331.00 | 1,326.00 | 1,331.00 | 1,331.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,326.00 | 1,331.00 | 1,326.00 | 1,331.00 | 1,331.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,326.00 | 1,331.00 | 1,326.00 | 1,331.00 | 1,331.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,326.00 | 1,331.00 | 1,326.00 | 1,331.00 | 1,331.00 | +0.00% | 1,300 | 0.37 |
| Sep 17, 2026 | 1,328.00 | 1,335.00 | 1,326.00 | 1,331.00 | 1,331.00 | +0.45% | 1,700 | 0.49 |
| Sep 16, 2026 | 1,324.00 | 1,326.00 | 1,324.00 | 1,325.00 | 1,325.00 | +0.23% | 500 | 0.14 |
| Sep 15, 2026 | 1,322.00 | 1,323.00 | 1,322.00 | 1,322.00 | 1,322.00 | -0.15% | 800 | 0.23 |
| Sep 14, 2026 | 1,326.00 | 1,332.00 | 1,321.00 | 1,324.00 | 1,324.00 | -0.30% | 3,700 | 1.06 |
| Sep 11, 2026 | 1,337.00 | 1,337.00 | 1,328.00 | 1,328.00 | 1,328.00 | -0.67% | 3,600 | 1.04 |
| Sep 10, 2026 | 1,338.00 | 1,338.00 | 1,337.00 | 1,337.00 | 1,337.00 | -0.89% | 500 | 0.14 |
| Sep 09, 2026 | 1,340.00 | 1,350.00 | 1,340.00 | 1,349.00 | 1,349.00 | +0.45% | 700 | 0.20 |
| Sep 08, 2026 | 1,342.00 | 1,343.00 | 1,342.00 | 1,343.00 | 1,343.00 | -0.22% | 200 | 0.06 |
| Sep 07, 2026 | 1,352.00 | 1,357.00 | 1,344.00 | 1,346.00 | 1,346.00 | -0.44% | 2,900 | 0.83 |
| Sep 04, 2026 | 1,347.00 | 1,354.00 | 1,340.00 | 1,352.00 | 1,352.00 | +0.90% | 700 | 0.20 |
| Sep 03, 2026 | 1,366.00 | 1,366.00 | 1,335.00 | 1,340.00 | 1,340.00 | +0.00% | 14,400 | 4.38 |
| Sep 02, 2026 | 1,336.00 | 1,340.00 | 1,334.00 | 1,340.00 | 1,340.00 | -0.07% | 4,000 | 1.22 |
| Sep 01, 2026 | 1,342.00 | 1,343.00 | 1,326.00 | 1,341.00 | 1,341.00 | +0.15% | 5,700 | 1.73 |
| Aug 31, 2026 | 1,340.00 | 1,342.00 | 1,339.00 | 1,339.00 | 1,339.00 | -0.07% | 4,600 | 1.40 |
| Aug 28, 2026 | 1,326.00 | 1,340.00 | 1,326.00 | 1,340.00 | 1,340.00 | +0.60% | 1,500 | 0.42 |
| Aug 27, 2026 | 1,330.00 | 1,335.00 | 1,326.00 | 1,332.00 | 1,332.00 | +0.38% | 2,200 | 0.62 |
| Aug 26, 2026 | 1,328.00 | 1,337.00 | 1,323.00 | 1,327.00 | 1,327.00 | +0.08% | 3,200 | 0.89 |
| Aug 25, 2026 | 1,326.00 | 1,330.00 | 1,321.00 | 1,326.00 | 1,326.00 | +0.45% | 900 | 0.25 |
| Aug 24, 2026 | 1,319.00 | 1,320.00 | 1,315.00 | 1,320.00 | 1,320.00 | +0.23% | 1,800 | 0.50 |
