Want to see JP:8742 full AI Analyst Report?
Kobayashi Yoko Co., Ltd. (8742) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 491.00 | 492.00 | 481.00 | 489.00 | 489.00 | +0.00% | 2,200 | 0.45 |
| Oct 29, 2026 | 480.00 | 505.00 | 480.00 | 489.00 | 489.00 | +0.41% | 6,100 | 1.25 |
| Oct 28, 2026 | 483.00 | 487.00 | 481.00 | 487.00 | 487.00 | +0.83% | 1,300 | 0.26 |
| Oct 27, 2026 | 487.00 | 487.00 | 483.00 | 483.00 | 483.00 | -0.62% | 1,300 | 0.26 |
| Oct 26, 2026 | 485.00 | 487.00 | 477.00 | 486.00 | 486.00 | +0.21% | 4,000 | 0.80 |
| Oct 23, 2026 | 487.00 | 487.00 | 479.00 | 485.00 | 485.00 | -1.22% | 4,300 | 0.86 |
| Oct 22, 2026 | 490.00 | 500.00 | 490.00 | 491.00 | 491.00 | +0.82% | 3,300 | 0.65 |
| Oct 21, 2026 | 482.00 | 492.00 | 480.00 | 487.00 | 487.00 | -2.60% | 6,100 | 1.22 |
| Oct 20, 2026 | 517.00 | 517.00 | 500.00 | 500.00 | 500.00 | -3.29% | 4,800 | 0.97 |
| Oct 19, 2026 | 520.00 | 528.00 | 512.00 | 517.00 | 517.00 | -2.08% | 5,800 | 1.16 |
| Oct 16, 2026 | 520.00 | 539.00 | 519.00 | 528.00 | 528.00 | +0.19% | 5,000 | 1.00 |
| Oct 15, 2026 | 540.00 | 540.00 | 520.00 | 527.00 | 527.00 | -2.41% | 5,000 | 1.02 |
| Oct 14, 2026 | 552.00 | 552.00 | 540.00 | 540.00 | 540.00 | -2.00% | 5,000 | 1.02 |
| Oct 13, 2026 | 552.00 | 552.00 | 541.00 | 551.00 | 551.00 | -0.36% | 4,500 | 0.93 |
| Oct 12, 2026 | 553.00 | 559.00 | 552.00 | 553.00 | 553.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 552.00 | 559.00 | 552.00 | 553.00 | 553.00 | -1.07% | 1,600 | 0.33 |
| Oct 08, 2026 | 562.00 | 563.00 | 542.00 | 559.00 | 559.00 | -2.10% | 4,100 | 0.85 |
| Oct 07, 2026 | 575.00 | 575.00 | 564.00 | 571.00 | 571.00 | -0.87% | 2,800 | 0.58 |
| Oct 06, 2026 | 576.00 | 582.00 | 576.00 | 576.00 | 576.00 | -0.52% | 1,300 | 0.27 |
| Oct 05, 2026 | 578.00 | 580.00 | 578.00 | 579.00 | 579.00 | -0.17% | 1,900 | 0.39 |
| Oct 02, 2026 | 582.00 | 586.00 | 572.00 | 580.00 | 580.00 | -1.36% | 6,600 | 1.38 |
| Oct 01, 2026 | 581.00 | 588.00 | 580.00 | 588.00 | 588.00 | +1.38% | 4,800 | 0.98 |
| Sep 30, 2026 | 577.00 | 583.00 | 577.00 | 580.00 | 580.00 | +0.00% | 2,600 | 0.53 |
| Sep 29, 2026 | 580.00 | 582.00 | 580.00 | 580.00 | 580.00 | +0.00% | 6,000 | 1.22 |
| Sep 28, 2026 | 592.00 | 593.00 | 571.00 | 580.00 | 580.00 | -1.69% | 18,000 | 3.87 |
| Sep 25, 2026 | 609.00 | 609.00 | 581.00 | 590.00 | 590.00 | -2.64% | 8,800 | 1.93 |
| Sep 24, 2026 | 615.00 | 615.00 | 605.00 | 606.00 | 606.00 | -1.46% | 2,800 | 0.61 |
| Sep 23, 2026 | 612.00 | 616.00 | 612.00 | 615.00 | 615.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 612.00 | 616.00 | 612.00 | 615.00 | 615.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 612.00 | 616.00 | 612.00 | 615.00 | 615.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 612.00 | 616.00 | 612.00 | 615.00 | 615.00 | +0.49% | 2,700 | 0.57 |
| Sep 17, 2026 | 619.00 | 619.00 | 610.00 | 612.00 | 612.00 | -1.13% | 5,400 | 1.14 |
| Sep 16, 2026 | 614.00 | 620.00 | 611.00 | 619.00 | 619.00 | +0.00% | 3,700 | 0.78 |
| Sep 15, 2026 | 612.00 | 625.00 | 610.00 | 619.00 | 619.00 | +1.81% | 8,700 | 1.86 |
| Sep 14, 2026 | 590.00 | 608.00 | 590.00 | 608.00 | 608.00 | +2.36% | 9,800 | 2.10 |
| Sep 11, 2026 | 648.00 | 648.00 | 580.00 | 594.00 | 594.00 | -5.41% | 23,000 | 5.17 |
| Sep 10, 2026 | 600.00 | 649.00 | 600.00 | 628.00 | 628.00 | +4.67% | 27,900 | 6.81 |
| Sep 09, 2026 | 583.00 | 600.00 | 583.00 | 600.00 | 600.00 | +1.69% | 8,300 | 2.05 |
| Sep 08, 2026 | 581.00 | 590.00 | 579.00 | 590.00 | 590.00 | +1.55% | 8,500 | 2.12 |
| Sep 07, 2026 | 577.00 | 582.00 | 571.00 | 581.00 | 581.00 | +0.52% | 5,200 | 1.28 |
| Sep 04, 2026 | 564.00 | 579.00 | 564.00 | 578.00 | 578.00 | +2.85% | 5,100 | 1.26 |
| Sep 03, 2026 | 562.00 | 570.00 | 560.00 | 562.00 | 562.00 | +0.00% | 2,200 | 0.54 |
| Sep 02, 2026 | 562.00 | 567.00 | 560.00 | 562.00 | 562.00 | -0.35% | 5,200 | 1.28 |
| Sep 01, 2026 | 557.00 | 564.00 | 556.00 | 564.00 | 564.00 | +1.26% | 9,000 | 2.23 |
| Aug 31, 2026 | 554.00 | 557.00 | 554.00 | 557.00 | 557.00 | +0.36% | 4,000 | 0.99 |
| Aug 28, 2026 | 556.00 | 556.00 | 555.00 | 555.00 | 555.00 | -0.18% | 1,800 | 0.44 |
| Aug 27, 2026 | 556.00 | 558.00 | 555.00 | 556.00 | 556.00 | +0.00% | 1,000 | 0.25 |
| Aug 26, 2026 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | +0.00% | 800 | 0.19 |
| Aug 25, 2026 | 555.00 | 559.00 | 555.00 | 556.00 | 556.00 | -0.36% | 1,600 | 0.38 |
| Aug 24, 2026 | 558.00 | 558.00 | 553.00 | 558.00 | 558.00 | +0.00% | 1,800 | 0.42 |