Kyodo Public Relations Co., Ltd.(JP:2436)
Â¥538.00+3.00 (+0.56%)
JP:2436
Kyodo Public Relations Co., Ltd. historical prices
Â¥538.00
At close:+3.00 (+0.56%)
Want to see JP:2436 full AI Analyst Report?
Kyodo Public Relations Co., Ltd. (2436) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 545.00 | 553.00 | 525.00 | 538.00 | 538.00 | +0.56% | 58,500 | 1.58 |
| Nov 11, 2026 | 540.00 | 543.00 | 533.00 | 535.00 | 535.00 | -0.74% | 19,500 | 0.52 |
| Nov 10, 2026 | 537.00 | 542.00 | 531.00 | 539.00 | 539.00 | +4.26% | 19,300 | 0.51 |
| Nov 09, 2026 | 517.00 | 540.00 | 517.00 | 527.00 | 527.00 | +1.93% | 49,400 | 1.31 |
| Nov 06, 2026 | 525.00 | 535.00 | 514.00 | 517.00 | 517.00 | -7.01% | 68,200 | 1.87 |
| Nov 05, 2026 | 547.00 | 570.00 | 546.00 | 556.00 | 556.00 | +1.65% | 26,600 | 0.73 |
| Nov 04, 2026 | 551.00 | 558.00 | 540.00 | 547.00 | 547.00 | -1.08% | 27,900 | 0.77 |
| Nov 03, 2026 | 553.00 | 566.00 | 550.00 | 553.00 | 553.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 560.00 | 566.00 | 550.00 | 553.00 | 553.00 | -1.43% | 26,200 | 0.72 |
| Oct 30, 2026 | 562.00 | 576.00 | 560.00 | 561.00 | 561.00 | -1.41% | 15,900 | 0.44 |
| Oct 29, 2026 | 579.00 | 579.00 | 565.00 | 569.00 | 569.00 | -1.39% | 11,700 | 0.32 |
| Oct 28, 2026 | 570.00 | 589.00 | 570.00 | 577.00 | 577.00 | +1.23% | 20,000 | 0.54 |
| Oct 27, 2026 | 567.00 | 581.00 | 567.00 | 570.00 | 570.00 | -1.21% | 37,900 | 1.02 |
| Oct 26, 2026 | 568.00 | 580.00 | 555.00 | 577.00 | 577.00 | +0.52% | 42,900 | 1.15 |
| Oct 23, 2026 | 583.00 | 591.00 | 569.00 | 574.00 | 574.00 | -4.01% | 45,700 | 1.25 |
| Oct 22, 2026 | 607.00 | 610.00 | 588.00 | 598.00 | 598.00 | -0.66% | 40,300 | 1.11 |
| Oct 21, 2026 | 588.00 | 612.00 | 588.00 | 602.00 | 602.00 | +1.35% | 71,100 | 2.01 |
| Oct 20, 2026 | 610.00 | 610.00 | 589.00 | 594.00 | 594.00 | -2.94% | 33,600 | 0.96 |
| Oct 19, 2026 | 607.00 | 618.00 | 606.00 | 612.00 | 612.00 | 0.00% | 18,300 | 0.52 |
| Oct 16, 2026 | 599.00 | 618.00 | 599.00 | 612.00 | 612.00 | +2.17% | 22,300 | 0.64 |
| Oct 15, 2026 | 598.00 | 600.00 | 576.00 | 599.00 | 599.00 | 0.00% | 41,800 | 1.22 |
| Oct 14, 2026 | 613.00 | 618.00 | 595.00 | 599.00 | 599.00 | -1.64% | 32,600 | 0.95 |
| Oct 13, 2026 | 609.00 | 625.00 | 608.00 | 609.00 | 609.00 | 0.00% | 49,200 | 1.46 |
| Oct 12, 2026 | 609.00 | 610.00 | 584.00 | 609.00 | 609.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 588.00 | 610.00 | 584.00 | 609.00 | 609.00 | +2.70% | 32,500 | 0.94 |
| Oct 08, 2026 | 590.00 | 593.00 | 580.00 | 593.00 | 593.00 | +0.51% | 27,000 | 0.78 |
| Oct 07, 2026 | 580.00 | 590.00 | 580.00 | 590.00 | 590.00 | +1.20% | 25,700 | 0.74 |
| Oct 06, 2026 | 593.00 | 593.00 | 575.00 | 583.00 | 583.00 | -0.34% | 34,800 | 0.98 |
| Oct 05, 2026 | 580.00 | 596.00 | 580.00 | 585.00 | 585.00 | +0.86% | 29,100 | 0.81 |
| Oct 02, 2026 | 591.00 | 591.00 | 579.00 | 580.00 | 580.00 | -1.36% | 21,400 | 0.58 |
| Oct 01, 2026 | 588.00 | 598.00 | 585.00 | 588.00 | 588.00 | -0.51% | 8,200 | 0.22 |
| Sep 30, 2026 | 588.00 | 595.00 | 581.00 | 591.00 | 591.00 | +0.51% | 12,500 | 0.32 |
| Sep 29, 2026 | 590.00 | 593.00 | 580.00 | 588.00 | 588.00 | -0.84% | 27,500 | 0.67 |
| Sep 28, 2026 | 591.00 | 597.00 | 584.00 | 593.00 | 593.00 | -0.50% | 22,500 | 0.55 |
| Sep 25, 2026 | 609.00 | 615.00 | 590.00 | 596.00 | 596.00 | -1.00% | 17,400 | 0.41 |
| Sep 24, 2026 | 602.00 | 611.00 | 592.00 | 602.00 | 602.00 | +1.69% | 52,200 | 1.24 |
| Sep 23, 2026 | 577.00 | 596.00 | 577.00 | 592.00 | 592.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 577.00 | 596.00 | 577.00 | 592.00 | 592.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 577.00 | 596.00 | 577.00 | 592.00 | 592.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 577.00 | 596.00 | 577.00 | 592.00 | 592.00 | +2.78% | 53,500 | 1.20 |
| Sep 17, 2026 | 565.00 | 576.00 | 565.00 | 576.00 | 576.00 | +2.13% | 16,300 | 0.36 |
| Sep 16, 2026 | 554.00 | 569.00 | 554.00 | 564.00 | 564.00 | +1.08% | 9,800 | 0.22 |
| Sep 15, 2026 | 562.00 | 567.00 | 558.00 | 558.00 | 558.00 | -1.24% | 18,900 | 0.42 |
| Sep 14, 2026 | 564.00 | 571.00 | 560.00 | 565.00 | 565.00 | +1.25% | 23,700 | 0.53 |
| Sep 11, 2026 | 555.00 | 562.00 | 542.00 | 558.00 | 558.00 | 0.00% | 55,300 | 1.25 |
| Sep 10, 2026 | 563.00 | 569.00 | 558.00 | 558.00 | 558.00 | -1.76% | 32,700 | 0.74 |
| Sep 09, 2026 | 587.00 | 593.00 | 565.00 | 568.00 | 568.00 | -4.05% | 55,600 | 1.27 |
| Sep 08, 2026 | 594.00 | 599.00 | 589.00 | 592.00 | 592.00 | -0.50% | 35,000 | 0.79 |
| Sep 07, 2026 | 606.00 | 606.00 | 587.00 | 595.00 | 595.00 | -0.17% | 41,400 | 0.94 |
| Sep 04, 2026 | 590.00 | 609.00 | 587.00 | 596.00 | 596.00 | +0.85% | 44,100 | 1.02 |
