tiprankstipranks
Trending News
More News >
Kokuyo Co Ltd (JP:7984)
:7984
Japanese Market
Advertisement

Kokuyo Co (7984) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2025
923.00
931.10
922.20
928.90
928.90
+0.86%
763,000
0.62
Sep 03, 2025
915.00
922.80
913.50
921.00
921.00
+0.66%
975,200
0.79
Sep 02, 2025
912.00
917.80
910.50
915.00
915.00
+0.30%
568,400
0.45
Sep 01, 2025
905.30
917.40
899.00
912.30
912.30
-0.23%
697,400
0.55
Aug 29, 2025
900.00
917.20
897.60
914.40
914.40
+1.12%
769,100
0.60
Aug 28, 2025
910.00
910.90
898.10
904.30
904.30
-0.80%
694,300
0.54
Aug 27, 2025
919.10
920.00
910.40
911.60
911.60
-0.60%
807,300
0.63
Aug 26, 2025
919.50
921.10
912.70
917.10
917.10
-0.26%
951,100
0.75
Aug 25, 2025
926.30
927.00
916.70
919.50
919.50
-0.57%
471,300
0.37
Aug 22, 2025
932.50
932.60
922.50
924.80
924.80
-1.03%
509,900
0.39
Aug 21, 2025
930.00
934.40
920.50
934.40
934.40
+0.33%
575,000
0.44
Aug 20, 2025
930.00
936.80
925.20
931.30
931.30
+0.70%
745,800
0.57
Aug 19, 2025
917.70
928.00
914.70
924.80
924.80
+0.59%
696,300
0.53
Aug 18, 2025
913.30
923.50
912.60
919.40
919.40
+0.48%
1,029,300
0.78
Aug 15, 2025
912.50
917.70
906.60
915.00
915.00
+0.27%
1,050,000
0.80
Aug 14, 2025
929.30
932.00
911.30
912.50
912.50
-2.12%
906,300
0.69
Aug 13, 2025
932.00
938.00
926.50
932.30
932.30
+0.67%
1,386,100
1.06
Aug 12, 2025
947.10
949.90
924.10
926.10
926.10
-1.98%
1,426,800
1.10
Aug 08, 2025
936.80
948.40
930.60
944.80
944.80
+1.53%
936,400
0.72
Aug 07, 2025
923.00
932.00
922.70
930.60
930.60
+1.04%
870,500
0.67
Aug 06, 2025
917.60
923.30
914.80
921.00
921.00
+0.37%
975,800
0.75
Aug 05, 2025
920.20
928.30
913.40
917.60
917.60
+0.58%
1,131,000
0.88
Aug 04, 2025
888.10
912.70
883.50
912.30
912.30
+1.58%
1,980,100
1.56
Aug 01, 2025
890.80
902.40
890.80
898.10
898.10
+1.02%
1,435,900
1.14
Jul 31, 2025
918.70
922.20
878.10
889.00
889.00
-1.63%
2,870,600
2.34
Jul 30, 2025
925.00
933.90
881.30
903.70
903.70
-2.14%
6,362,200
5.51
Jul 29, 2025
922.00
925.60
914.80
923.50
923.50
-0.48%
1,219,400
1.06
Jul 28, 2025
933.00
935.80
924.00
928.00
928.00
-0.22%
1,144,900
1.00
Jul 25, 2025
921.80
939.10
917.70
930.00
930.00
+0.85%
1,693,400
1.49
Jul 24, 2025
918.80
924.30
907.60
922.20
922.20
-0.01%
2,174,100
1.95
Jul 23, 2025
916.50
927.50
911.50
922.30
922.30
+1.54%
1,500,600
1.37
Jul 22, 2025
912.00
916.10
894.00
908.30
908.30
-0.73%
2,005,900
1.87
Jul 18, 2025
924.90
927.90
908.70
915.00
915.00
-0.65%
1,638,800
1.55
Jul 17, 2025
906.50
923.40
906.00
921.00
921.00
+1.18%
1,594,700
1.52
Jul 16, 2025
901.00
912.70
899.70
910.30
910.30
+1.34%
1,861,700
1.81
Jul 15, 2025
905.00
909.00
891.40
898.30
898.30
+0.12%
1,506,000
1.49
Jul 14, 2025
895.00
901.80
886.80
897.20
897.20
-0.19%
1,918,400
1.91
Jul 11, 2025
888.00
900.00
881.40
898.90
898.90
+2.38%
1,555,200
1.55
Jul 10, 2025
880.60
887.00
871.00
878.00
878.00
+0.42%
1,834,500
1.85
Jul 09, 2025
866.00
874.30
864.20
874.30
874.30
+1.86%
1,339,400
1.35
Jul 08, 2025
855.00
866.40
850.60
858.30
858.30
+0.73%
1,827,800
1.84
Jul 07, 2025
855.00
859.50
849.20
852.10
852.10
+0.06%
1,007,100
1.01
Jul 04, 2025
850.00
858.60
847.50
851.60
851.60
+0.90%
937,900
0.94
Jul 03, 2025
837.30
845.10
831.20
844.00
844.00
+0.15%
937,600
0.94
Jul 02, 2025
828.50
849.40
824.80
842.70
842.70
+0.71%
946,900
0.95
Jul 01, 2025
828.30
838.30
822.80
836.80
836.80
+1.21%
1,016,800
1.02
Jun 30, 2025
827.00
839.00
826.30
826.80
826.80
+0.68%
1,111,700
1.12
Jun 27, 2025
810.00
829.40
804.10
821.20
821.20
+2.06%
1,122,400
1.12
Jun 26, 2025
811.75
822.50
811.75
816.00
804.63
+2.48%
853,600
0.85
Jun 25, 2025
809.75
810.50
803.25
807.50
796.24
+1.29%
556,000
0.55
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis