Kobayashi Yoko Co., Ltd. (8742.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 330.00 | 332.00 | 330.00 | 330.00 | 330.00 | 10,000 |
| 01 May 2024 | 333.00 | 336.00 | 329.00 | 330.00 | 330.00 | 24,400 |
| 30 Apr 2024 | 333.00 | 338.00 | 329.00 | 337.00 | 337.00 | 34,500 |
| 26 Apr 2024 | 340.00 | 340.00 | 325.00 | 326.00 | 326.00 | 128,500 |
| 25 Apr 2024 | 344.00 | 346.00 | 337.00 | 343.00 | 343.00 | 32,200 |
| 24 Apr 2024 | 345.00 | 355.00 | 344.00 | 347.00 | 347.00 | 30,300 |
| 23 Apr 2024 | 343.00 | 352.00 | 342.00 | 343.00 | 343.00 | 32,600 |
| 22 Apr 2024 | 338.00 | 345.00 | 338.00 | 345.00 | 345.00 | 21,400 |
| 19 Apr 2024 | 346.00 | 348.00 | 329.00 | 334.00 | 334.00 | 80,200 |
| 18 Apr 2024 | 338.00 | 352.00 | 338.00 | 349.00 | 349.00 | 33,700 |
| 17 Apr 2024 | 344.00 | 351.00 | 338.00 | 338.00 | 338.00 | 67,500 |
| 16 Apr 2024 | 370.00 | 370.00 | 344.00 | 344.00 | 344.00 | 106,400 |
| 15 Apr 2024 | 374.00 | 378.00 | 370.00 | 374.00 | 374.00 | 35,300 |
| 12 Apr 2024 | 371.00 | 386.00 | 371.00 | 373.00 | 373.00 | 64,800 |
| 11 Apr 2024 | 377.00 | 380.00 | 370.00 | 371.00 | 371.00 | 38,800 |
| 10 Apr 2024 | 391.00 | 391.00 | 382.00 | 383.00 | 383.00 | 47,100 |
| 09 Apr 2024 | 366.00 | 399.00 | 366.00 | 399.00 | 399.00 | 69,900 |
| 08 Apr 2024 | 366.00 | 373.00 | 362.00 | 365.00 | 365.00 | 36,700 |
| 05 Apr 2024 | 372.00 | 378.00 | 361.00 | 364.00 | 364.00 | 45,300 |
| 04 Apr 2024 | 389.00 | 391.00 | 371.00 | 373.00 | 373.00 | 63,800 |
| 03 Apr 2024 | 390.00 | 398.00 | 387.00 | 389.00 | 389.00 | 43,300 |
| 02 Apr 2024 | 413.00 | 433.00 | 400.00 | 402.00 | 402.00 | 129,300 |
| 01 Apr 2024 | 436.00 | 440.00 | 400.00 | 400.00 | 400.00 | 183,500 |
| 29 Mar 2024 | 461.00 | 480.00 | 420.00 | 437.00 | 437.00 | 322,600 |
| 28 Mar 2024 | 375.00 | 460.00 | 372.00 | 460.00 | 460.00 | 282,900 |
| 28 Mar 2024 | 5 Dividend | |||||
| 27 Mar 2024 | 373.00 | 390.00 | 373.00 | 385.00 | 380.00 | 123,200 |
| 26 Mar 2024 | 384.00 | 385.00 | 368.00 | 372.00 | 367.17 | 79,300 |
| 25 Mar 2024 | 379.00 | 385.00 | 369.00 | 380.00 | 375.06 | 112,500 |
| 22 Mar 2024 | 381.00 | 381.00 | 363.00 | 379.00 | 374.08 | 111,400 |
| 21 Mar 2024 | 361.00 | 390.00 | 359.00 | 377.00 | 372.10 | 275,100 |
| 19 Mar 2024 | 353.00 | 400.00 | 352.00 | 377.00 | 372.10 | 760,100 |
| 18 Mar 2024 | 305.00 | 379.00 | 305.00 | 369.00 | 364.21 | 1,810,000 |
| 15 Mar 2024 | 299.00 | 302.00 | 297.00 | 299.00 | 295.12 | 29,000 |
| 14 Mar 2024 | 290.00 | 305.00 | 287.00 | 302.00 | 298.08 | 77,000 |
| 13 Mar 2024 | 288.00 | 289.00 | 284.00 | 285.00 | 281.30 | 17,600 |
| 12 Mar 2024 | 285.00 | 287.00 | 281.00 | 287.00 | 283.27 | 17,500 |
| 11 Mar 2024 | 289.00 | 290.00 | 278.00 | 281.00 | 277.35 | 49,700 |
| 08 Mar 2024 | 285.00 | 290.00 | 282.00 | 288.00 | 284.26 | 31,500 |
| 07 Mar 2024 | 276.00 | 293.00 | 276.00 | 282.00 | 278.34 | 70,700 |
| 06 Mar 2024 | 269.00 | 276.00 | 269.00 | 273.00 | 269.45 | 21,500 |
| 05 Mar 2024 | 265.00 | 269.00 | 265.00 | 269.00 | 265.51 | 12,300 |
| 04 Mar 2024 | 270.00 | 270.00 | 265.00 | 266.00 | 262.55 | 23,000 |
| 01 Mar 2024 | 268.00 | 270.00 | 267.00 | 267.00 | 263.53 | 21,300 |
| 29 Feb 2024 | 275.00 | 278.00 | 269.00 | 269.00 | 265.51 | 36,800 |
| 28 Feb 2024 | 275.00 | 275.00 | 268.00 | 269.00 | 265.51 | 32,600 |
| 27 Feb 2024 | 276.00 | 278.00 | 270.00 | 273.00 | 269.45 | 23,800 |
| 26 Feb 2024 | 278.00 | 282.00 | 275.00 | 276.00 | 272.42 | 35,100 |
| 22 Feb 2024 | 272.00 | 280.00 | 272.00 | 277.00 | 273.40 | 29,700 |
| 21 Feb 2024 | 285.00 | 286.00 | 267.00 | 271.00 | 267.48 | 67,800 |
| 20 Feb 2024 | 263.00 | 294.00 | 263.00 | 279.00 | 275.38 | 187,900 |
| 19 Feb 2024 | 258.00 | 260.00 | 256.00 | 260.00 | 256.62 | 16,600 |
| 16 Feb 2024 | 253.00 | 259.00 | 253.00 | 256.00 | 252.68 | 26,900 |
| 15 Feb 2024 | 258.00 | 260.00 | 251.00 | 251.00 | 247.74 | 56,900 |
| 14 Feb 2024 | 255.00 | 256.00 | 253.00 | 255.00 | 251.69 | 10,700 |
| 13 Feb 2024 | 258.00 | 258.00 | 255.00 | 257.00 | 253.66 | 8,800 |
| 09 Feb 2024 | 255.00 | 257.00 | 253.00 | 257.00 | 253.66 | 9,700 |
| 08 Feb 2024 | 255.00 | 259.00 | 253.00 | 254.00 | 250.70 | 33,900 |
| 07 Feb 2024 | 255.00 | 256.00 | 253.00 | 255.00 | 251.69 | 11,900 |
| 06 Feb 2024 | 255.00 | 255.00 | 252.00 | 252.00 | 248.73 | 7,100 |
| 05 Feb 2024 | 253.00 | 255.00 | 252.00 | 254.00 | 250.70 | 14,900 |
| 02 Feb 2024 | 250.00 | 251.00 | 247.00 | 250.00 | 246.75 | 15,000 |
| 01 Feb 2024 | 249.00 | 249.00 | 246.00 | 248.00 | 244.78 | 7,800 |
| 31 Jan 2024 | 249.00 | 251.00 | 243.00 | 247.00 | 243.79 | 30,200 |
| 30 Jan 2024 | 252.00 | 253.00 | 244.00 | 244.00 | 240.83 | 85,100 |
| 29 Jan 2024 | 252.00 | 253.00 | 250.00 | 252.00 | 248.73 | 20,500 |
| 26 Jan 2024 | 250.00 | 250.00 | 247.00 | 249.00 | 245.77 | 6,100 |
| 25 Jan 2024 | 248.00 | 251.00 | 248.00 | 248.00 | 244.78 | 12,900 |
| 24 Jan 2024 | 249.00 | 251.00 | 249.00 | 249.00 | 245.77 | 8,200 |
| 23 Jan 2024 | 252.00 | 252.00 | 249.00 | 251.00 | 247.74 | 12,900 |
| 22 Jan 2024 | 249.00 | 252.00 | 249.00 | 252.00 | 248.73 | 17,600 |
| 19 Jan 2024 | 246.00 | 249.00 | 246.00 | 248.00 | 244.78 | 14,800 |
| 18 Jan 2024 | 245.00 | 247.00 | 244.00 | 246.00 | 242.81 | 13,700 |
| 17 Jan 2024 | 243.00 | 245.00 | 242.00 | 244.00 | 240.83 | 12,700 |
| 16 Jan 2024 | 243.00 | 243.00 | 241.00 | 242.00 | 238.86 | 10,600 |
| 15 Jan 2024 | 243.00 | 243.00 | 241.00 | 242.00 | 238.86 | 3,800 |
| 12 Jan 2024 | 245.00 | 246.00 | 241.00 | 241.00 | 237.87 | 22,300 |
| 11 Jan 2024 | 247.00 | 248.00 | 245.00 | 247.00 | 243.79 | 12,300 |
| 10 Jan 2024 | 247.00 | 247.00 | 244.00 | 245.00 | 241.82 | 12,500 |
| 09 Jan 2024 | 247.00 | 247.00 | 244.00 | 247.00 | 243.79 | 12,200 |
| 05 Jan 2024 | 241.00 | 244.00 | 240.00 | 244.00 | 240.83 | 10,200 |
| 04 Jan 2024 | 240.00 | 240.00 | 237.00 | 240.00 | 236.88 | 21,100 |
| 29 Dec 2023 | 237.00 | 239.00 | 237.00 | 238.00 | 234.91 | 16,400 |
| 28 Dec 2023 | 236.00 | 237.00 | 235.00 | 237.00 | 233.92 | 6,100 |
| 27 Dec 2023 | 234.00 | 236.00 | 234.00 | 236.00 | 232.94 | 10,100 |
| 26 Dec 2023 | 233.00 | 234.00 | 233.00 | 234.00 | 230.96 | 7,200 |
| 25 Dec 2023 | 235.00 | 235.00 | 232.00 | 233.00 | 229.97 | 15,100 |
| 22 Dec 2023 | 233.00 | 236.00 | 233.00 | 234.00 | 230.96 | 19,300 |
| 21 Dec 2023 | 237.00 | 237.00 | 234.00 | 234.00 | 230.96 | 12,400 |
| 20 Dec 2023 | 236.00 | 237.00 | 235.00 | 237.00 | 233.92 | 5,700 |
| 19 Dec 2023 | 235.00 | 236.00 | 234.00 | 236.00 | 232.94 | 7,000 |
| 18 Dec 2023 | 235.00 | 236.00 | 234.00 | 236.00 | 232.94 | 7,800 |
| 15 Dec 2023 | 233.00 | 236.00 | 233.00 | 235.00 | 231.95 | 394,100 |
| 14 Dec 2023 | 237.00 | 237.00 | 233.00 | 234.00 | 230.96 | 8,500 |
| 13 Dec 2023 | 236.00 | 237.00 | 236.00 | 236.00 | 232.94 | 2,200 |
| 12 Dec 2023 | 236.00 | 237.00 | 235.00 | 235.00 | 231.95 | 4,300 |
| 11 Dec 2023 | 236.00 | 236.00 | 234.00 | 236.00 | 232.94 | 6,300 |
| 08 Dec 2023 | 234.00 | 237.00 | 234.00 | 234.00 | 230.96 | 9,700 |
| 07 Dec 2023 | 237.00 | 237.00 | 234.00 | 234.00 | 230.96 | 9,800 |
| 06 Dec 2023 | 234.00 | 236.00 | 233.00 | 235.00 | 231.95 | 13,100 |
| *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.