Want to see JP:8093 full AI Analyst Report?
Kyokuto Boeki Kaisha, Ltd. (8093) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,725.00 | 1,742.00 | 1,714.00 | 1,727.00 | 1,727.00 | +0.12% | 34,300 | 0.91 |
| Oct 29, 2026 | 1,707.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,725.00 | +0.88% | 132,900 | 3.65 |
| Oct 28, 2026 | 1,731.00 | 1,740.00 | 1,710.00 | 1,710.00 | 1,710.00 | -1.21% | 44,600 | 1.20 |
| Oct 27, 2026 | 1,733.00 | 1,740.00 | 1,721.00 | 1,731.00 | 1,731.00 | +0.12% | 35,000 | 0.94 |
| Oct 26, 2026 | 1,740.00 | 1,742.00 | 1,718.00 | 1,729.00 | 1,729.00 | +0.17% | 39,500 | 1.06 |
| Oct 23, 2026 | 1,745.00 | 1,750.00 | 1,718.00 | 1,726.00 | 1,726.00 | -1.15% | 41,500 | 1.11 |
| Oct 22, 2026 | 1,746.00 | 1,760.00 | 1,743.00 | 1,746.00 | 1,746.00 | -0.17% | 27,000 | 0.72 |
| Oct 21, 2026 | 1,742.00 | 1,755.00 | 1,740.00 | 1,749.00 | 1,749.00 | +0.40% | 30,500 | 0.81 |
| Oct 20, 2026 | 1,766.00 | 1,770.00 | 1,739.00 | 1,742.00 | 1,742.00 | -1.30% | 40,000 | 1.07 |
| Oct 19, 2026 | 1,766.00 | 1,769.00 | 1,752.00 | 1,765.00 | 1,765.00 | -0.06% | 36,600 | 0.98 |
| Oct 16, 2026 | 1,747.00 | 1,771.00 | 1,736.00 | 1,766.00 | 1,766.00 | +1.09% | 64,200 | 1.71 |
| Oct 15, 2026 | 1,733.00 | 1,747.00 | 1,716.00 | 1,747.00 | 1,747.00 | -0.11% | 105,800 | 2.96 |
| Oct 14, 2026 | 1,734.00 | 1,752.00 | 1,733.00 | 1,749.00 | 1,749.00 | +0.34% | 26,200 | 0.73 |
| Oct 13, 2026 | 1,740.00 | 1,746.00 | 1,731.00 | 1,743.00 | 1,743.00 | +0.17% | 43,800 | 1.22 |
| Oct 12, 2026 | 1,740.00 | 1,744.00 | 1,718.00 | 1,740.00 | 1,740.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,719.00 | 1,744.00 | 1,718.00 | 1,740.00 | 1,740.00 | +0.75% | 29,100 | 0.80 |
| Oct 08, 2026 | 1,742.00 | 1,742.00 | 1,714.00 | 1,727.00 | 1,727.00 | -1.26% | 57,700 | 1.61 |
| Oct 07, 2026 | 1,758.00 | 1,774.00 | 1,749.00 | 1,749.00 | 1,749.00 | -0.68% | 24,700 | 0.68 |
| Oct 06, 2026 | 1,754.00 | 1,775.00 | 1,754.00 | 1,761.00 | 1,761.00 | +0.40% | 23,700 | 0.65 |
| Oct 05, 2026 | 1,748.00 | 1,762.00 | 1,741.00 | 1,754.00 | 1,754.00 | +0.34% | 49,000 | 1.35 |
| Oct 02, 2026 | 1,772.00 | 1,772.00 | 1,748.00 | 1,748.00 | 1,748.00 | -1.41% | 46,300 | 1.27 |
| Oct 01, 2026 | 1,760.00 | 1,778.00 | 1,757.00 | 1,773.00 | 1,773.00 | +0.17% | 20,700 | 0.56 |
| Sep 30, 2026 | 1,760.00 | 1,775.00 | 1,757.00 | 1,770.00 | 1,770.00 | +0.51% | 25,200 | 0.69 |
| Sep 29, 2026 | 1,775.00 | 1,781.00 | 1,760.00 | 1,761.00 | 1,761.00 | -1.23% | 36,500 | 0.99 |
| Sep 28, 2026 | 1,821.00 | 1,825.00 | 1,812.00 | 1,820.00 | 1,783.00 | -0.05% | 37,300 | 1.02 |
| Sep 25, 2026 | 1,815.00 | 1,824.00 | 1,810.00 | 1,821.00 | 1,783.98 | +0.66% | 31,000 | 0.86 |
| Sep 24, 2026 | 1,812.00 | 1,818.00 | 1,801.00 | 1,809.00 | 1,772.22 | -0.22% | 31,900 | 0.89 |
| Sep 23, 2026 | 1,813.00 | 1,825.00 | 1,807.00 | 1,813.00 | 1,776.14 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,813.00 | 1,825.00 | 1,807.00 | 1,813.00 | 1,776.14 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,813.00 | 1,825.00 | 1,807.00 | 1,813.00 | 1,776.14 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,820.00 | 1,825.00 | 1,807.00 | 1,813.00 | 1,776.14 | -0.33% | 35,500 | 0.95 |
| Sep 17, 2026 | 1,790.00 | 1,819.00 | 1,789.00 | 1,819.00 | 1,782.02 | +1.73% | 59,200 | 1.60 |
| Sep 16, 2026 | 1,776.00 | 1,796.00 | 1,776.00 | 1,788.00 | 1,751.65 | +0.85% | 33,000 | 0.89 |
| Sep 15, 2026 | 1,764.00 | 1,783.00 | 1,764.00 | 1,773.00 | 1,736.96 | +0.17% | 21,500 | 0.58 |
| Sep 14, 2026 | 1,767.00 | 1,779.00 | 1,760.00 | 1,770.00 | 1,734.02 | +0.17% | 24,400 | 0.66 |
| Sep 11, 2026 | 1,752.00 | 1,775.00 | 1,742.00 | 1,767.00 | 1,731.08 | -0.45% | 42,200 | 1.14 |
| Sep 10, 2026 | 1,770.00 | 1,775.00 | 1,760.00 | 1,775.00 | 1,738.91 | -0.06% | 41,000 | 1.11 |
| Sep 09, 2026 | 1,770.00 | 1,786.00 | 1,761.00 | 1,776.00 | 1,739.89 | +0.11% | 34,400 | 0.93 |
| Sep 08, 2026 | 1,789.00 | 1,794.00 | 1,774.00 | 1,774.00 | 1,737.94 | -1.50% | 30,600 | 0.82 |
| Sep 07, 2026 | 1,799.00 | 1,812.00 | 1,793.00 | 1,801.00 | 1,764.39 | -0.11% | 29,700 | 0.79 |
| Sep 04, 2026 | 1,788.00 | 1,807.00 | 1,777.00 | 1,803.00 | 1,766.35 | +0.50% | 30,700 | 0.82 |
| Sep 03, 2026 | 1,787.00 | 1,808.00 | 1,787.00 | 1,794.00 | 1,757.53 | +0.45% | 29,200 | 0.77 |
| Sep 02, 2026 | 1,805.00 | 1,806.00 | 1,786.00 | 1,786.00 | 1,749.69 | -1.71% | 60,400 | 1.60 |
| Sep 01, 2026 | 1,815.00 | 1,835.00 | 1,815.00 | 1,817.00 | 1,780.06 | -0.49% | 33,900 | 0.90 |
| Aug 31, 2026 | 1,819.00 | 1,832.00 | 1,801.00 | 1,826.00 | 1,788.88 | -0.16% | 42,300 | 1.13 |
| Aug 28, 2026 | 1,833.00 | 1,849.00 | 1,826.00 | 1,829.00 | 1,791.82 | -0.49% | 36,600 | 0.97 |
| Aug 27, 2026 | 1,836.00 | 1,855.00 | 1,831.00 | 1,838.00 | 1,800.63 | -0.65% | 32,900 | 0.85 |
| Aug 26, 2026 | 1,830.00 | 1,858.00 | 1,830.00 | 1,850.00 | 1,812.39 | +0.87% | 29,800 | 0.77 |
| Aug 25, 2026 | 1,847.00 | 1,850.00 | 1,827.00 | 1,834.00 | 1,796.72 | -0.70% | 29,500 | 0.76 |
| Aug 24, 2026 | 1,859.00 | 1,869.00 | 1,840.00 | 1,847.00 | 1,809.45 | -0.65% | 34,700 | 0.89 |