tiprankstipranks
Trending News
More News >
Kyoei Tanker Co., Ltd. (JP:9130)
:9130
Japanese Market

Kyoei Tanker Co., Ltd. (9130) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 09, 2025
1,009.00
1,009.00
997.00
1,007.00
1,007.00
-0.10%
12,400
0.54
Jun 06, 2025
998.00
1,008.00
996.00
1,008.00
1,008.00
+1.72%
16,400
0.72
Jun 05, 2025
997.00
997.00
991.00
991.00
991.00
-0.50%
4,400
0.19
Jun 04, 2025
999.00
1,001.00
992.00
996.00
996.00
-0.20%
8,200
0.35
Jun 03, 2025
1,003.00
1,003.00
990.00
998.00
998.00
+0.10%
12,000
0.51
Jun 02, 2025
997.00
1,001.00
995.00
997.00
997.00
-0.30%
16,400
0.70
May 30, 2025
995.00
1,000.00
990.00
1,000.00
1,000.00
+0.50%
15,100
0.64
May 29, 2025
992.00
995.00
983.00
995.00
995.00
+0.30%
10,400
0.44
May 28, 2025
990.00
996.00
986.00
992.00
992.00
+0.71%
13,800
0.58
May 27, 2025
974.00
985.00
973.00
985.00
985.00
+1.13%
7,500
0.31
May 26, 2025
983.00
983.00
974.00
974.00
974.00
-0.92%
5,700
0.23
May 23, 2025
967.00
983.00
967.00
983.00
983.00
+2.40%
25,400
1.03
May 22, 2025
970.00
970.00
960.00
960.00
960.00
-0.93%
10,800
0.43
May 21, 2025
964.00
976.00
964.00
969.00
969.00
+0.62%
8,700
0.34
May 20, 2025
968.00
970.00
963.00
963.00
963.00
-0.52%
5,800
0.22
May 19, 2025
963.00
970.00
959.00
968.00
968.00
+0.62%
10,500
0.38
May 16, 2025
970.00
970.00
960.00
962.00
962.00
+0.42%
8,400
0.28
May 15, 2025
976.00
976.00
954.00
958.00
958.00
-0.31%
21,100
0.66
May 14, 2025
961.00
975.00
952.00
961.00
961.00
+0.95%
35,900
1.12
May 13, 2025
951.00
963.00
945.00
952.00
952.00
+0.74%
32,600
1.03
May 12, 2025
940.00
960.00
926.00
945.00
945.00
0.00%
50,600
1.62
May 09, 2025
942.00
954.00
937.00
945.00
945.00
+0.96%
43,300
1.40
May 08, 2025
928.00
936.00
918.00
936.00
936.00
+0.86%
17,100
0.55
May 07, 2025
945.00
945.00
925.00
928.00
928.00
-0.43%
19,300
0.61
May 02, 2025
934.00
948.00
927.00
932.00
932.00
-0.21%
18,800
0.59
May 01, 2025
964.00
965.00
922.00
934.00
934.00
-3.51%
31,900
1.02
Apr 30, 2025
978.00
978.00
953.00
968.00
968.00
-0.31%
16,100
0.51
Apr 28, 2025
974.00
980.00
970.00
971.00
971.00
-0.10%
19,100
0.61
Apr 25, 2025
958.00
972.00
950.00
972.00
972.00
+2.53%
19,000
0.61
Apr 24, 2025
940.00
951.00
935.00
948.00
948.00
+1.39%
20,000
0.65
Apr 23, 2025
933.00
939.00
931.00
935.00
935.00
+0.43%
12,900
0.42
Apr 22, 2025
917.00
932.00
917.00
931.00
931.00
+0.87%
6,000
0.19
Apr 21, 2025
930.00
930.00
917.00
923.00
923.00
0.00%
12,700
0.40
Apr 18, 2025
900.00
927.00
900.00
923.00
923.00
+3.24%
13,000
0.41
Apr 17, 2025
894.00
907.00
894.00
894.00
894.00
0.00%
8,600
0.27
Apr 16, 2025
903.00
907.00
890.00
894.00
894.00
-1.00%
9,700
0.30
Apr 15, 2025
902.00
912.00
900.00
903.00
903.00
+0.33%
9,200
0.29
Apr 14, 2025
903.00
910.00
894.00
900.00
900.00
+1.01%
13,100
0.41
Apr 11, 2025
877.00
897.00
857.00
891.00
891.00
+0.11%
37,700
1.19
Apr 10, 2025
890.00
898.00
875.00
890.00
890.00
+5.33%
37,500
1.18
Apr 09, 2025
855.00
855.00
821.00
845.00
845.00
-1.86%
38,600
1.23
Apr 08, 2025
834.00
874.00
834.00
861.00
861.00
+7.63%
49,500
1.58
Apr 07, 2025
815.00
832.00
790.00
800.00
800.00
-8.57%
75,400
2.49
Apr 04, 2025
905.00
905.00
851.00
875.00
875.00
-5.10%
68,800
2.32
Apr 03, 2025
948.00
948.00
915.00
922.00
922.00
-4.26%
72,500
2.51
Apr 02, 2025
978.00
979.00
961.00
963.00
963.00
-1.53%
26,500
0.92
Apr 01, 2025
995.00
997.00
978.00
978.00
978.00
-1.21%
27,700
0.94
Mar 31, 2025
997.00
998.00
986.00
990.00
990.00
-2.46%
34,500
1.18
Mar 28, 2025
1,018.00
1,040.00
1,006.00
1,015.00
1,015.00
-2.78%
46,400
1.61
Mar 27, 2025
1,064.00
1,069.00
1,057.00
1,064.00
1,044.00
+2.01%
27,700
0.97
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