Want to see JP:6837 full AI Analyst Report?
KYOSHA Co., Ltd. (6837) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 402.00 | 406.00 | 395.00 | 401.00 | 401.00 | -0.99% | 31,700 | 0.58 |
| Oct 30, 2026 | 415.00 | 417.00 | 404.00 | 405.00 | 405.00 | -3.57% | 30,700 | 0.56 |
| Oct 29, 2026 | 422.00 | 425.00 | 413.00 | 420.00 | 420.00 | -0.94% | 37,300 | 0.69 |
| Oct 28, 2026 | 418.00 | 443.00 | 417.00 | 424.00 | 424.00 | +1.92% | 86,600 | 1.61 |
| Oct 27, 2026 | 415.00 | 417.00 | 412.00 | 416.00 | 416.00 | +2.21% | 18,700 | 0.35 |
| Oct 26, 2026 | 408.00 | 413.00 | 404.00 | 407.00 | 407.00 | -0.25% | 28,200 | 0.52 |
| Oct 23, 2026 | 413.00 | 415.00 | 405.00 | 408.00 | 408.00 | -2.63% | 63,300 | 1.17 |
| Oct 22, 2026 | 439.00 | 439.00 | 418.00 | 419.00 | 419.00 | -4.56% | 53,200 | 0.98 |
| Oct 21, 2026 | 427.00 | 441.00 | 427.00 | 439.00 | 439.00 | +2.81% | 53,100 | 0.98 |
| Oct 20, 2026 | 435.00 | 435.00 | 422.00 | 427.00 | 427.00 | +0.00% | 40,300 | 0.75 |
| Oct 19, 2026 | 423.00 | 432.00 | 412.00 | 427.00 | 427.00 | -0.93% | 43,300 | 0.81 |
| Oct 16, 2026 | 427.00 | 443.00 | 427.00 | 431.00 | 431.00 | +1.41% | 52,700 | 0.99 |
| Oct 15, 2026 | 450.00 | 453.00 | 424.00 | 425.00 | 425.00 | -8.21% | 93,600 | 1.80 |
| Oct 14, 2026 | 474.00 | 480.00 | 455.00 | 463.00 | 463.00 | -3.34% | 79,200 | 1.50 |
| Oct 13, 2026 | 447.00 | 484.00 | 434.00 | 479.00 | 479.00 | +7.16% | 129,300 | 2.51 |
| Oct 12, 2026 | 447.00 | 448.00 | 419.00 | 447.00 | 447.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 423.00 | 448.00 | 419.00 | 447.00 | 447.00 | +3.00% | 54,100 | 1.01 |
| Oct 08, 2026 | 440.00 | 452.00 | 430.00 | 434.00 | 434.00 | -1.59% | 60,900 | 1.13 |
| Oct 07, 2026 | 445.00 | 456.00 | 434.00 | 441.00 | 441.00 | -0.90% | 64,800 | 1.20 |
| Oct 06, 2026 | 432.00 | 450.00 | 428.00 | 445.00 | 445.00 | +4.95% | 142,800 | 2.73 |
| Oct 05, 2026 | 417.00 | 426.00 | 403.00 | 424.00 | 424.00 | +3.67% | 63,200 | 1.20 |
| Oct 02, 2026 | 404.00 | 409.00 | 398.00 | 409.00 | 409.00 | +0.00% | 23,600 | 0.44 |
| Oct 01, 2026 | 414.00 | 415.00 | 405.00 | 409.00 | 409.00 | -1.21% | 35,000 | 0.63 |
| Sep 30, 2026 | 427.00 | 430.00 | 405.00 | 414.00 | 414.00 | -2.82% | 58,400 | 1.01 |
| Sep 29, 2026 | 424.00 | 426.00 | 415.00 | 426.00 | 426.00 | +2.16% | 91,500 | 1.44 |
| Sep 28, 2026 | 400.00 | 424.00 | 400.00 | 417.00 | 417.00 | +4.77% | 133,400 | 1.77 |
| Sep 25, 2026 | 404.00 | 404.00 | 392.00 | 398.00 | 398.00 | -1.49% | 67,900 | 0.91 |
| Sep 24, 2026 | 387.00 | 405.00 | 386.00 | 404.00 | 404.00 | +5.76% | 149,800 | 2.05 |
| Sep 23, 2026 | 369.00 | 384.00 | 365.00 | 382.00 | 382.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 369.00 | 384.00 | 365.00 | 382.00 | 382.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 369.00 | 384.00 | 365.00 | 382.00 | 382.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 369.00 | 384.00 | 365.00 | 382.00 | 382.00 | +4.09% | 62,300 | 0.80 |
| Sep 17, 2026 | 367.00 | 370.00 | 363.00 | 367.00 | 367.00 | +0.27% | 15,600 | 0.20 |
| Sep 16, 2026 | 363.00 | 370.00 | 363.00 | 366.00 | 366.00 | +0.83% | 17,900 | 0.20 |
| Sep 15, 2026 | 358.00 | 368.00 | 358.00 | 363.00 | 363.00 | +1.40% | 11,000 | 0.12 |
| Sep 14, 2026 | 356.00 | 360.00 | 355.00 | 358.00 | 358.00 | -1.38% | 57,300 | 0.58 |
| Sep 11, 2026 | 364.00 | 364.00 | 355.00 | 363.00 | 363.00 | -0.27% | 30,400 | 0.30 |
| Sep 10, 2026 | 363.00 | 366.00 | 363.00 | 364.00 | 364.00 | +0.28% | 16,500 | 0.16 |
| Sep 09, 2026 | 361.00 | 368.00 | 361.00 | 363.00 | 363.00 | +0.55% | 28,200 | 0.27 |
| Sep 08, 2026 | 372.00 | 373.00 | 361.00 | 361.00 | 361.00 | -2.96% | 37,300 | 0.36 |
| Sep 07, 2026 | 370.00 | 378.00 | 370.00 | 372.00 | 372.00 | +0.27% | 18,000 | 0.17 |
| Sep 04, 2026 | 366.00 | 373.00 | 366.00 | 371.00 | 371.00 | +1.64% | 9,000 | 0.08 |
| Sep 03, 2026 | 369.00 | 371.00 | 365.00 | 365.00 | 365.00 | -1.08% | 13,800 | 0.13 |
| Sep 02, 2026 | 372.00 | 373.00 | 365.00 | 369.00 | 369.00 | -1.86% | 40,100 | 0.36 |
| Sep 01, 2026 | 371.00 | 379.00 | 371.00 | 376.00 | 376.00 | +0.53% | 18,500 | 0.16 |
| Aug 31, 2026 | 376.00 | 376.00 | 365.00 | 374.00 | 374.00 | -0.80% | 46,700 | 0.38 |
| Aug 28, 2026 | 378.00 | 378.00 | 375.00 | 377.00 | 377.00 | +0.53% | 11,900 | 0.08 |
| Aug 27, 2026 | 380.00 | 382.00 | 375.00 | 375.00 | 375.00 | -0.79% | 29,600 | 0.17 |
| Aug 26, 2026 | 370.00 | 385.00 | 370.00 | 378.00 | 378.00 | +2.16% | 48,500 | 0.27 |
| Aug 25, 2026 | 371.00 | 373.00 | 368.00 | 370.00 | 370.00 | -0.27% | 19,600 | 0.11 |
