KYB Corporation(JP:7242)
Â¥1,543.00-3.00 (-0.19%)
JP:7242
KYB Corporation historical prices
Â¥1,543.00
At close:-3.00 (-0.19%)
Want to see JP:7242 full AI Analyst Report?
KYB Corporation (7242) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,534.00 | 1,555.00 | 1,534.00 | 1,543.00 | 1,543.00 | -0.19% | 247,600 | 0.89 |
| Nov 10, 2026 | 1,532.00 | 1,554.00 | 1,518.00 | 1,546.00 | 1,546.00 | +3.48% | 369,200 | 1.35 |
| Nov 09, 2026 | 1,524.00 | 1,549.00 | 1,510.00 | 1,516.00 | 1,516.00 | +1.47% | 223,900 | 0.82 |
| Nov 06, 2026 | 1,499.00 | 1,527.00 | 1,484.00 | 1,494.00 | 1,494.00 | -5.38% | 323,500 | 1.20 |
| Nov 05, 2026 | 1,549.00 | 1,584.00 | 1,532.00 | 1,579.00 | 1,579.00 | +6.26% | 393,300 | 1.47 |
| Nov 04, 2026 | 1,514.00 | 1,516.00 | 1,463.00 | 1,486.00 | 1,486.00 | -0.93% | 249,400 | 0.91 |
| Nov 03, 2026 | 1,500.00 | 1,521.00 | 1,498.00 | 1,500.00 | 1,500.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,505.00 | 1,521.00 | 1,498.00 | 1,500.00 | 1,500.00 | -0.92% | 197,400 | 0.71 |
| Oct 30, 2026 | 1,524.00 | 1,541.00 | 1,504.00 | 1,514.00 | 1,514.00 | -0.66% | 218,000 | 0.78 |
| Oct 29, 2026 | 1,528.00 | 1,529.00 | 1,506.00 | 1,524.00 | 1,524.00 | -0.52% | 504,400 | 1.82 |
| Oct 28, 2026 | 1,562.00 | 1,568.00 | 1,532.00 | 1,532.00 | 1,532.00 | -1.54% | 185,300 | 0.66 |
| Oct 27, 2026 | 1,559.00 | 1,562.00 | 1,544.00 | 1,556.00 | 1,556.00 | +0.45% | 214,600 | 0.76 |
| Oct 26, 2026 | 1,540.00 | 1,562.00 | 1,530.00 | 1,549.00 | 1,549.00 | +0.58% | 207,100 | 0.72 |
| Oct 23, 2026 | 1,550.00 | 1,559.00 | 1,520.00 | 1,540.00 | 1,540.00 | -0.71% | 304,100 | 1.06 |
| Oct 22, 2026 | 1,550.00 | 1,559.00 | 1,544.00 | 1,551.00 | 1,551.00 | -0.19% | 162,700 | 0.56 |
| Oct 21, 2026 | 1,580.00 | 1,580.00 | 1,542.00 | 1,554.00 | 1,554.00 | -0.13% | 261,700 | 0.90 |
| Oct 20, 2026 | 1,585.00 | 1,596.00 | 1,551.00 | 1,556.00 | 1,556.00 | -1.89% | 230,300 | 0.80 |
| Oct 19, 2026 | 1,585.00 | 1,593.00 | 1,575.00 | 1,586.00 | 1,586.00 | +0.06% | 201,900 | 0.70 |
| Oct 16, 2026 | 1,577.00 | 1,589.00 | 1,573.00 | 1,585.00 | 1,585.00 | +1.34% | 201,500 | 0.69 |
| Oct 15, 2026 | 1,564.00 | 1,569.00 | 1,534.00 | 1,564.00 | 1,564.00 | -0.19% | 481,700 | 1.69 |
| Oct 14, 2026 | 1,583.00 | 1,587.00 | 1,563.00 | 1,567.00 | 1,567.00 | -1.26% | 256,900 | 0.90 |
| Oct 13, 2026 | 1,579.00 | 1,594.00 | 1,564.00 | 1,587.00 | 1,587.00 | +1.60% | 299,900 | 1.06 |
| Oct 12, 2026 | 1,562.00 | 1,572.00 | 1,542.00 | 1,562.00 | 1,562.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,569.00 | 1,572.00 | 1,542.00 | 1,562.00 | 1,562.00 | +1.03% | 437,600 | 1.53 |
| Oct 08, 2026 | 1,569.00 | 1,570.00 | 1,543.00 | 1,546.00 | 1,546.00 | -1.47% | 328,300 | 1.16 |
| Oct 07, 2026 | 1,570.00 | 1,592.00 | 1,563.00 | 1,569.00 | 1,569.00 | -0.88% | 383,200 | 1.36 |
| Oct 06, 2026 | 1,555.00 | 1,583.00 | 1,532.00 | 1,583.00 | 1,583.00 | +2.73% | 315,600 | 1.12 |
| Oct 05, 2026 | 1,516.00 | 1,541.00 | 1,508.00 | 1,541.00 | 1,541.00 | +1.78% | 263,000 | 0.93 |
| Oct 02, 2026 | 1,544.00 | 1,544.00 | 1,508.00 | 1,514.00 | 1,514.00 | -2.64% | 229,900 | 0.81 |
| Oct 01, 2026 | 1,551.00 | 1,558.00 | 1,539.00 | 1,555.00 | 1,555.00 | -0.26% | 342,800 | 1.21 |
| Sep 30, 2026 | 1,540.00 | 1,561.00 | 1,512.00 | 1,559.00 | 1,559.00 | +3.11% | 486,800 | 1.74 |
| Sep 29, 2026 | 1,525.00 | 1,540.00 | 1,502.00 | 1,512.00 | 1,512.00 | -2.22% | 318,300 | 1.13 |
| Sep 28, 2026 | 1,581.66 | 1,586.66 | 1,570.00 | 1,573.33 | 1,546.33 | +0.11% | 282,000 | 1.00 |
| Sep 25, 2026 | 1,581.66 | 1,591.66 | 1,565.00 | 1,571.67 | 1,544.69 | -0.63% | 299,700 | 1.06 |
| Sep 24, 2026 | 1,583.33 | 1,596.66 | 1,581.67 | 1,581.67 | 1,554.52 | -0.11% | 303,300 | 1.07 |
| Sep 23, 2026 | 1,583.33 | 1,598.33 | 1,571.66 | 1,583.33 | 1,556.16 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,583.33 | 1,598.33 | 1,571.66 | 1,583.33 | 1,556.16 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,583.33 | 1,598.33 | 1,571.66 | 1,583.33 | 1,556.16 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,586.66 | 1,598.33 | 1,571.66 | 1,583.33 | 1,556.16 | -0.21% | 1,107,301 | 3.88 |
| Sep 17, 2026 | 1,550.00 | 1,586.67 | 1,546.67 | 1,586.67 | 1,559.44 | +1.82% | 389,100 | 1.37 |
| Sep 16, 2026 | 1,558.33 | 1,566.66 | 1,551.66 | 1,558.33 | 1,531.59 | +0.54% | 162,000 | 0.56 |
| Sep 15, 2026 | 1,553.33 | 1,560.00 | 1,543.33 | 1,550.00 | 1,523.40 | +0.22% | 165,600 | 0.57 |
| Sep 14, 2026 | 1,550.00 | 1,550.00 | 1,535.00 | 1,546.67 | 1,520.12 | -0.43% | 170,700 | 0.58 |
| Sep 11, 2026 | 1,515.00 | 1,553.33 | 1,506.66 | 1,553.33 | 1,526.67 | +1.08% | 296,400 | 1.02 |
| Sep 10, 2026 | 1,546.66 | 1,546.66 | 1,525.00 | 1,536.67 | 1,510.29 | -1.07% | 320,700 | 1.11 |
| Sep 09, 2026 | 1,545.00 | 1,565.00 | 1,538.33 | 1,553.33 | 1,526.67 | +0.11% | 143,400 | 0.49 |
| Sep 08, 2026 | 1,591.66 | 1,595.00 | 1,550.00 | 1,551.67 | 1,525.04 | -3.62% | 228,600 | 0.78 |
| Sep 07, 2026 | 1,593.33 | 1,625.00 | 1,585.00 | 1,610.00 | 1,582.37 | +0.42% | 375,000 | 1.28 |
| Sep 04, 2026 | 1,613.33 | 1,621.66 | 1,588.33 | 1,603.33 | 1,575.82 | -1.23% | 459,300 | 1.57 |
| Sep 03, 2026 | 1,610.00 | 1,636.66 | 1,593.33 | 1,623.33 | 1,595.47 | +2.20% | 404,100 | 1.38 |
