UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.87 +0.85 (+1.09%) GOLD FUTURES
2,392.70 +32.80 (+1.39%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,897.91 +3,334.98 (+6.87%)
KYB Corporation (7242.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 5,150.00 | 5,180.00 | 5,100.00 | 5,100.00 | 5,100.00 | 108,100 |
| 14 May 2024 | 5,180.00 | 5,180.00 | 5,050.00 | 5,110.00 | 5,110.00 | 159,800 |
| 13 May 2024 | 5,100.00 | 5,240.00 | 5,000.00 | 5,180.00 | 5,180.00 | 257,900 |
| 10 May 2024 | 5,380.00 | 5,410.00 | 5,240.00 | 5,300.00 | 5,300.00 | 111,400 |
| 09 May 2024 | 5,360.00 | 5,410.00 | 5,320.00 | 5,400.00 | 5,400.00 | 62,900 |
| 08 May 2024 | 5,350.00 | 5,410.00 | 5,340.00 | 5,390.00 | 5,390.00 | 121,700 |
| 07 May 2024 | 5,350.00 | 5,380.00 | 5,290.00 | 5,340.00 | 5,340.00 | 82,400 |
| 02 May 2024 | 5,400.00 | 5,400.00 | 5,270.00 | 5,320.00 | 5,320.00 | 131,900 |
| 01 May 2024 | 5,410.00 | 5,460.00 | 5,390.00 | 5,430.00 | 5,430.00 | 74,200 |
| 30 Apr 2024 | 5,400.00 | 5,410.00 | 5,330.00 | 5,390.00 | 5,390.00 | 79,400 |
| 26 Apr 2024 | 5,360.00 | 5,420.00 | 5,270.00 | 5,390.00 | 5,390.00 | 84,500 |
| 25 Apr 2024 | 5,450.00 | 5,470.00 | 5,330.00 | 5,350.00 | 5,350.00 | 78,400 |
| 24 Apr 2024 | 5,340.00 | 5,420.00 | 5,340.00 | 5,420.00 | 5,420.00 | 97,500 |
| 23 Apr 2024 | 5,330.00 | 5,340.00 | 5,260.00 | 5,310.00 | 5,310.00 | 47,400 |
| 22 Apr 2024 | 5,280.00 | 5,340.00 | 5,260.00 | 5,330.00 | 5,330.00 | 59,500 |
| 19 Apr 2024 | 5,320.00 | 5,330.00 | 5,170.00 | 5,260.00 | 5,260.00 | 125,700 |
| 18 Apr 2024 | 5,190.00 | 5,350.00 | 5,160.00 | 5,330.00 | 5,330.00 | 129,300 |
| 17 Apr 2024 | 5,210.00 | 5,250.00 | 5,110.00 | 5,150.00 | 5,150.00 | 100,100 |
| 16 Apr 2024 | 5,220.00 | 5,230.00 | 5,120.00 | 5,130.00 | 5,130.00 | 76,600 |
| 15 Apr 2024 | 5,230.00 | 5,250.00 | 5,170.00 | 5,220.00 | 5,220.00 | 57,100 |
| 12 Apr 2024 | 5,260.00 | 5,290.00 | 5,230.00 | 5,290.00 | 5,290.00 | 96,100 |
| 11 Apr 2024 | 5,190.00 | 5,260.00 | 5,160.00 | 5,230.00 | 5,230.00 | 75,700 |
| 10 Apr 2024 | 5,200.00 | 5,250.00 | 5,190.00 | 5,220.00 | 5,220.00 | 56,900 |
| 09 Apr 2024 | 5,110.00 | 5,230.00 | 5,110.00 | 5,230.00 | 5,230.00 | 99,900 |
| 08 Apr 2024 | 5,020.00 | 5,080.00 | 4,995.00 | 5,080.00 | 5,080.00 | 57,400 |
| 05 Apr 2024 | 4,950.00 | 5,000.00 | 4,900.00 | 4,975.00 | 4,975.00 | 55,000 |
| 04 Apr 2024 | 5,050.00 | 5,060.00 | 4,990.00 | 5,000.00 | 5,000.00 | 69,200 |
| 03 Apr 2024 | 4,900.00 | 5,030.00 | 4,895.00 | 5,000.00 | 5,000.00 | 99,300 |
| 02 Apr 2024 | 5,090.00 | 5,090.00 | 4,880.00 | 4,880.00 | 4,880.00 | 93,500 |
| 01 Apr 2024 | 5,200.00 | 5,200.00 | 5,020.00 | 5,030.00 | 5,030.00 | 63,600 |
| 29 Mar 2024 | 5,120.00 | 5,170.00 | 5,120.00 | 5,160.00 | 5,160.00 | 19,700 |
| 28 Mar 2024 | 5,140.00 | 5,150.00 | 5,110.00 | 5,120.00 | 5,120.00 | 96,500 |
| 28 Mar 2024 | 100 Dividend | |||||
| 27 Mar 2024 | 5,180.00 | 5,290.00 | 5,160.00 | 5,230.00 | 5,130.00 | 145,400 |
| 26 Mar 2024 | 5,140.00 | 5,170.00 | 5,090.00 | 5,150.00 | 5,051.53 | 84,100 |
| 25 Mar 2024 | 5,180.00 | 5,190.00 | 5,090.00 | 5,110.00 | 5,012.29 | 127,100 |
| 22 Mar 2024 | 5,180.00 | 5,180.00 | 5,100.00 | 5,180.00 | 5,080.96 | 114,600 |
| 21 Mar 2024 | 5,170.00 | 5,180.00 | 5,120.00 | 5,140.00 | 5,041.72 | 93,900 |
| 19 Mar 2024 | 5,090.00 | 5,140.00 | 5,030.00 | 5,140.00 | 5,041.72 | 101,100 |
| 18 Mar 2024 | 5,070.00 | 5,080.00 | 5,020.00 | 5,080.00 | 4,982.87 | 76,400 |
| 15 Mar 2024 | 5,030.00 | 5,070.00 | 5,000.00 | 5,050.00 | 4,953.44 | 74,200 |
| 14 Mar 2024 | 4,995.00 | 5,030.00 | 4,955.00 | 5,030.00 | 4,933.82 | 62,400 |
| 13 Mar 2024 | 5,010.00 | 5,070.00 | 4,915.00 | 4,975.00 | 4,879.88 | 83,200 |
| 12 Mar 2024 | 4,940.00 | 5,020.00 | 4,905.00 | 4,980.00 | 4,884.78 | 97,800 |
| 11 Mar 2024 | 5,040.00 | 5,060.00 | 4,940.00 | 4,980.00 | 4,884.78 | 75,900 |
| 08 Mar 2024 | 5,090.00 | 5,120.00 | 5,010.00 | 5,070.00 | 4,973.06 | 84,200 |
| 07 Mar 2024 | 5,280.00 | 5,290.00 | 5,090.00 | 5,090.00 | 4,992.68 | 85,200 |
| 06 Mar 2024 | 5,160.00 | 5,310.00 | 5,150.00 | 5,280.00 | 5,179.04 | 120,600 |
| 05 Mar 2024 | 5,100.00 | 5,180.00 | 5,090.00 | 5,130.00 | 5,031.91 | 80,300 |
| 04 Mar 2024 | 5,160.00 | 5,170.00 | 5,090.00 | 5,140.00 | 5,041.72 | 79,400 |
| 01 Mar 2024 | 5,120.00 | 5,180.00 | 5,100.00 | 5,170.00 | 5,071.15 | 65,400 |
| 29 Feb 2024 | 5,120.00 | 5,190.00 | 5,110.00 | 5,140.00 | 5,041.72 | 100,100 |
| 28 Feb 2024 | 5,150.00 | 5,150.00 | 5,080.00 | 5,110.00 | 5,012.29 | 86,100 |
| 27 Feb 2024 | 5,090.00 | 5,160.00 | 5,070.00 | 5,160.00 | 5,061.34 | 117,200 |
| 26 Feb 2024 | 4,990.00 | 5,090.00 | 4,990.00 | 5,070.00 | 4,973.06 | 105,900 |
| 22 Feb 2024 | 4,960.00 | 4,965.00 | 4,905.00 | 4,965.00 | 4,870.07 | 76,400 |
| 21 Feb 2024 | 4,905.00 | 4,940.00 | 4,900.00 | 4,915.00 | 4,821.02 | 48,200 |
| 20 Feb 2024 | 4,875.00 | 4,935.00 | 4,860.00 | 4,915.00 | 4,821.02 | 103,000 |
| 19 Feb 2024 | 4,955.00 | 4,960.00 | 4,865.00 | 4,880.00 | 4,786.69 | 78,600 |
| 16 Feb 2024 | 4,845.00 | 4,970.00 | 4,825.00 | 4,920.00 | 4,825.93 | 110,200 |
| 15 Feb 2024 | 4,955.00 | 4,955.00 | 4,815.00 | 4,835.00 | 4,742.55 | 103,300 |
| 14 Feb 2024 | 4,960.00 | 4,980.00 | 4,870.00 | 4,900.00 | 4,806.31 | 102,200 |
| 13 Feb 2024 | 5,060.00 | 5,070.00 | 4,910.00 | 5,010.00 | 4,914.21 | 114,500 |
| 09 Feb 2024 | 4,760.00 | 5,050.00 | 4,755.00 | 5,010.00 | 4,914.21 | 262,100 |
| 08 Feb 2024 | 5,010.00 | 5,030.00 | 4,890.00 | 4,900.00 | 4,806.31 | 229,500 |
| 07 Feb 2024 | 5,010.00 | 5,110.00 | 5,010.00 | 5,040.00 | 4,943.63 | 261,300 |
| 06 Feb 2024 | 5,120.00 | 5,120.00 | 5,000.00 | 5,010.00 | 4,914.21 | 105,000 |
| 05 Feb 2024 | 5,130.00 | 5,160.00 | 5,110.00 | 5,110.00 | 5,012.29 | 79,500 |
| 02 Feb 2024 | 5,170.00 | 5,170.00 | 5,080.00 | 5,080.00 | 4,982.87 | 111,800 |
| 01 Feb 2024 | 5,120.00 | 5,160.00 | 5,100.00 | 5,140.00 | 5,041.72 | 72,200 |
| 31 Jan 2024 | 5,080.00 | 5,150.00 | 5,080.00 | 5,150.00 | 5,051.53 | 70,500 |
| 30 Jan 2024 | 5,180.00 | 5,180.00 | 5,100.00 | 5,100.00 | 5,002.49 | 95,300 |
| 29 Jan 2024 | 5,120.00 | 5,180.00 | 5,090.00 | 5,160.00 | 5,061.34 | 88,300 |
| 26 Jan 2024 | 5,120.00 | 5,120.00 | 5,080.00 | 5,080.00 | 4,982.87 | 59,500 |
| 25 Jan 2024 | 5,100.00 | 5,140.00 | 5,100.00 | 5,130.00 | 5,031.91 | 55,900 |
| 24 Jan 2024 | 5,120.00 | 5,150.00 | 5,100.00 | 5,110.00 | 5,012.29 | 61,000 |
| 23 Jan 2024 | 5,200.00 | 5,230.00 | 5,130.00 | 5,130.00 | 5,031.91 | 90,700 |
| 22 Jan 2024 | 5,160.00 | 5,220.00 | 5,140.00 | 5,210.00 | 5,110.38 | 78,600 |
| 19 Jan 2024 | 5,230.00 | 5,260.00 | 5,140.00 | 5,150.00 | 5,051.53 | 72,800 |
| 18 Jan 2024 | 5,110.00 | 5,240.00 | 5,090.00 | 5,180.00 | 5,080.96 | 84,700 |
| 17 Jan 2024 | 5,210.00 | 5,250.00 | 5,120.00 | 5,120.00 | 5,022.10 | 102,500 |
| 16 Jan 2024 | 5,130.00 | 5,200.00 | 5,130.00 | 5,200.00 | 5,100.57 | 78,900 |
| 15 Jan 2024 | 5,130.00 | 5,170.00 | 5,130.00 | 5,170.00 | 5,071.15 | 12,400 |
| 12 Jan 2024 | 5,170.00 | 5,190.00 | 5,120.00 | 5,130.00 | 5,031.91 | 84,900 |
| 11 Jan 2024 | 5,170.00 | 5,230.00 | 5,150.00 | 5,160.00 | 5,061.34 | 107,800 |
| 10 Jan 2024 | 5,100.00 | 5,160.00 | 5,100.00 | 5,120.00 | 5,022.10 | 104,600 |
| 09 Jan 2024 | 5,090.00 | 5,120.00 | 5,070.00 | 5,110.00 | 5,012.29 | 91,400 |
| 05 Jan 2024 | 5,080.00 | 5,090.00 | 5,020.00 | 5,040.00 | 4,943.63 | 104,000 |
| 04 Jan 2024 | 4,905.00 | 5,040.00 | 4,845.00 | 5,020.00 | 4,924.02 | 148,000 |
| 29 Dec 2023 | 4,905.00 | 4,945.00 | 4,860.00 | 4,905.00 | 4,811.21 | 76,000 |
| 28 Dec 2023 | 4,875.00 | 4,905.00 | 4,860.00 | 4,895.00 | 4,801.41 | 74,200 |
| 27 Dec 2023 | 4,895.00 | 4,910.00 | 4,865.00 | 4,870.00 | 4,776.88 | 81,600 |
| 26 Dec 2023 | 4,870.00 | 4,895.00 | 4,850.00 | 4,875.00 | 4,781.79 | 79,400 |
| 25 Dec 2023 | 4,920.00 | 4,930.00 | 4,835.00 | 4,845.00 | 4,752.36 | 57,200 |
| 22 Dec 2023 | 4,815.00 | 4,910.00 | 4,795.00 | 4,900.00 | 4,806.31 | 121,100 |
| 21 Dec 2023 | 4,770.00 | 4,840.00 | 4,750.00 | 4,770.00 | 4,678.80 | 103,500 |
| 20 Dec 2023 | 4,810.00 | 4,850.00 | 4,800.00 | 4,815.00 | 4,722.94 | 94,400 |
| 19 Dec 2023 | 4,760.00 | 4,765.00 | 4,700.00 | 4,760.00 | 4,668.99 | 117,500 |
| 18 Dec 2023 | 4,675.00 | 4,805.00 | 4,665.00 | 4,775.00 | 4,683.70 | 101,500 |
| 15 Dec 2023 | 4,650.00 | 4,740.00 | 4,650.00 | 4,730.00 | 4,639.56 | 176,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.