Want to see JP:7984 full AI Analyst Report?
Kokuyo Co (7984) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 860.30 | 886.40 | 860.20 | 868.10 | 868.10 | +0.77% | 916,900 | 1.21 |
| Oct 29, 2026 | 867.10 | 870.20 | 859.80 | 861.50 | 861.50 | -0.57% | 1,703,100 | 2.26 |
| Oct 28, 2026 | 896.80 | 896.80 | 866.40 | 866.40 | 866.40 | -2.79% | 825,800 | 1.07 |
| Oct 27, 2026 | 897.10 | 901.40 | 887.60 | 891.30 | 891.30 | -1.35% | 847,800 | 1.04 |
| Oct 26, 2026 | 899.70 | 908.70 | 894.70 | 903.50 | 903.50 | +0.87% | 601,200 | 0.73 |
| Oct 23, 2026 | 895.90 | 908.00 | 888.80 | 895.70 | 895.70 | +1.07% | 835,000 | 1.01 |
| Oct 22, 2026 | 883.50 | 891.20 | 883.50 | 886.20 | 886.20 | +0.31% | 607,600 | 0.73 |
| Oct 21, 2026 | 892.00 | 894.50 | 883.50 | 883.50 | 883.50 | -0.76% | 602,500 | 0.72 |
| Oct 20, 2026 | 885.20 | 890.30 | 879.00 | 890.30 | 890.30 | +0.80% | 555,200 | 0.66 |
| Oct 19, 2026 | 889.50 | 891.80 | 879.10 | 883.20 | 883.20 | +0.10% | 526,700 | 0.62 |
| Oct 16, 2026 | 888.50 | 889.00 | 881.00 | 882.30 | 882.30 | +0.01% | 810,700 | 0.95 |
| Oct 15, 2026 | 874.00 | 886.30 | 865.40 | 882.20 | 882.20 | +1.26% | 726,300 | 0.86 |
| Oct 14, 2026 | 868.50 | 874.90 | 863.40 | 871.20 | 871.20 | +0.11% | 738,300 | 0.88 |
| Oct 13, 2026 | 861.40 | 873.60 | 855.00 | 870.20 | 870.20 | +1.99% | 557,800 | 0.66 |
| Oct 12, 2026 | 853.20 | 862.30 | 851.00 | 853.20 | 853.20 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 862.30 | 862.30 | 851.00 | 853.20 | 853.20 | -0.12% | 491,900 | 0.57 |
| Oct 08, 2026 | 857.40 | 865.30 | 842.20 | 854.20 | 854.20 | -0.37% | 571,400 | 0.66 |
| Oct 07, 2026 | 853.70 | 866.90 | 853.60 | 857.40 | 857.40 | +0.48% | 666,400 | 0.76 |
| Oct 06, 2026 | 858.30 | 862.50 | 853.20 | 853.30 | 853.30 | +0.06% | 493,400 | 0.56 |
| Oct 05, 2026 | 857.20 | 859.10 | 848.80 | 852.80 | 852.80 | +0.21% | 742,100 | 0.84 |
| Oct 02, 2026 | 863.10 | 863.10 | 851.00 | 851.00 | 851.00 | -2.07% | 866,400 | 0.97 |
| Oct 01, 2026 | 864.10 | 876.20 | 860.10 | 869.00 | 869.00 | +0.09% | 1,142,300 | 1.29 |
| Sep 30, 2026 | 876.00 | 876.00 | 859.00 | 868.20 | 868.20 | -0.69% | 1,070,600 | 1.22 |
| Sep 29, 2026 | 882.30 | 883.70 | 872.90 | 874.20 | 874.20 | -1.84% | 769,200 | 0.87 |
| Sep 28, 2026 | 902.00 | 903.90 | 890.00 | 890.60 | 890.60 | -0.92% | 946,600 | 1.07 |
| Sep 25, 2026 | 893.10 | 903.00 | 891.10 | 898.90 | 898.90 | +0.25% | 817,300 | 0.92 |
| Sep 24, 2026 | 892.80 | 902.00 | 888.00 | 896.70 | 896.70 | +0.44% | 615,500 | 0.69 |
| Sep 23, 2026 | 892.80 | 909.90 | 890.80 | 892.80 | 892.80 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 892.80 | 909.90 | 890.80 | 892.80 | 892.80 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 892.80 | 909.90 | 890.80 | 892.80 | 892.80 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 906.20 | 909.90 | 890.80 | 892.80 | 892.80 | -1.83% | 1,279,900 | 1.38 |
| Sep 17, 2026 | 899.20 | 909.40 | 898.00 | 909.40 | 909.40 | +1.29% | 553,000 | 0.59 |
| Sep 16, 2026 | 904.90 | 905.00 | 893.30 | 897.80 | 897.80 | -0.20% | 481,100 | 0.51 |
| Sep 15, 2026 | 910.00 | 910.00 | 892.60 | 899.60 | 899.60 | +0.03% | 853,300 | 0.90 |
| Sep 14, 2026 | 916.90 | 919.00 | 891.70 | 899.30 | 899.30 | -0.72% | 855,100 | 0.90 |
| Sep 11, 2026 | 900.60 | 913.00 | 897.00 | 905.80 | 905.80 | -0.60% | 1,429,200 | 1.52 |
| Sep 10, 2026 | 907.60 | 922.40 | 905.50 | 911.30 | 911.30 | -0.40% | 1,067,900 | 1.14 |
| Sep 09, 2026 | 913.00 | 921.40 | 902.80 | 915.00 | 915.00 | +0.23% | 714,200 | 0.76 |
| Sep 08, 2026 | 925.00 | 927.50 | 912.90 | 912.90 | 912.90 | -1.33% | 824,300 | 0.87 |
| Sep 07, 2026 | 926.00 | 936.20 | 921.10 | 925.20 | 925.20 | -0.12% | 892,200 | 0.94 |
| Sep 04, 2026 | 926.60 | 930.70 | 920.50 | 926.30 | 926.30 | -0.34% | 998,400 | 1.06 |
| Sep 03, 2026 | 923.80 | 931.10 | 920.60 | 929.50 | 929.50 | +0.87% | 864,300 | 0.91 |
| Sep 02, 2026 | 921.00 | 926.80 | 914.50 | 921.50 | 921.50 | -0.30% | 1,176,300 | 1.25 |
| Sep 01, 2026 | 917.40 | 928.20 | 914.20 | 924.30 | 924.30 | +0.23% | 755,700 | 0.80 |
| Aug 31, 2026 | 914.10 | 923.40 | 904.50 | 922.20 | 922.20 | +1.49% | 1,759,700 | 1.89 |
| Aug 28, 2026 | 896.00 | 909.20 | 896.00 | 908.70 | 908.70 | +1.43% | 675,900 | 0.72 |
| Aug 27, 2026 | 901.20 | 916.40 | 895.00 | 895.90 | 895.90 | -1.48% | 722,200 | 0.77 |
| Aug 26, 2026 | 893.80 | 912.70 | 892.50 | 909.40 | 909.40 | +1.75% | 1,269,900 | 1.33 |
| Aug 25, 2026 | 885.20 | 894.30 | 884.80 | 893.80 | 893.80 | +1.93% | 679,700 | 0.70 |
| Aug 24, 2026 | 873.00 | 880.60 | 871.00 | 876.90 | 876.90 | +0.71% | 518,000 | 0.53 |