Financial News
Kyowa Hakko Kogyo Co. Ltd (OP: KYKOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 15, 2024 | 17.30 | 0 | -0.46(-2.58%) | |||
| May 14, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 219 | +0.42(+2.45%) |
| May 06, 2024 | 17.34 | 10 | -0.29(-1.67%) | |||
| Apr 22, 2024 | 17.63 | 0 | +0.80(+4.76%) | |||
| Apr 19, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 300 | -0.91(-5.13%) |
| Apr 03, 2024 | 17.74 | 0 | -0.36(-1.99%) | |||
| Mar 25, 2024 | 18.10 | 75 | -1.35(-6.94%) | |||
| Mar 21, 2024 | 19.45 | 1,100 | -0.44(-2.21%) | |||
| Mar 18, 2024 | 19.89 | 230 | +0.54(+2.79%) | |||
| Mar 12, 2024 | 19.35 | 8 | +0.15(+0.78%) | |||
| Mar 07, 2024 | 19.20 | 0 | -0.50(-2.54%) | |||
| Mar 06, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 490 | -0.33(-1.63%) |
| Mar 05, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 984 | -0.29(-1.42%) |
| Mar 04, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 100 | +0.03(+0.13%) |
| Mar 01, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 100 | +4.27(+26.62%) |
| Feb 02, 2024 | 19.67 | 19.67 | 19.37 | 16.02 | 1,805 | -0.36(-2.17%) |
| Feb 01, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 800 | +0.48(+3.00%) |
| Jan 29, 2024 | 15.90 | 2 | -0.70(-4.22%) | |||
| Jan 16, 2024 | 16.60 | 25 | +0.55(+3.43%) | |||
| Jan 02, 2024 | 16.05 | 0 | -0.70(-4.18%) | |||
| Dec 28, 2023 | 16.75 | 0 | -0.31(-1.82%) | |||
| Dec 22, 2023 | 17.06 | 55 | +0.82(+5.08%) | |||
| Dec 21, 2023 | 15.78 | 16.23 | 15.78 | 16.23 | 705 | -0.87(-5.06%) |
| Dec 14, 2023 | 17.10 | 0 | +0.56(+3.37%) | |||
| Dec 07, 2023 | 16.54 | 0 | +0.19(+1.17%) | |||
| Nov 28, 2023 | 16.35 | 0 | +0.20(+1.24%) | |||
| Nov 27, 2023 | 16.22 | 16.22 | 16.06 | 16.15 | 2,626 | +0.05(+0.31%) |
| Nov 16, 2023 | 16.10 | 0 | -1.74(-9.75%) | |||
| Oct 12, 2023 | 17.84 | 0 | +0.89(+5.25%) | |||
| Oct 09, 2023 | 16.95 | 5,400 | -0.57(-3.25%) | |||
| Oct 06, 2023 | 17.48 | 17.52 | 17.48 | 17.52 | 1,107 | +0.07(+0.40%) |
| Sep 28, 2023 | 17.45 | 0 | -0.23(-1.31%) | |||
| Sep 26, 2023 | 17.68 | 600 | -0.29(-1.60%) | |||
| Sep 13, 2023 | 17.97 | 50 | -0.38(-2.07%) | |||
| Aug 29, 2023 | 18.35 | 0 | +0.75(+4.26%) | |||
| Aug 28, 2023 | 17.56 | 17.80 | 17.56 | 17.60 | 650 | -0.19(-1.05%) |
| Aug 23, 2023 | 17.79 | 0 | -0.01(-0.08%) | |||
| Aug 21, 2023 | 17.80 | 99 | -0.55(-3.00%) | |||
| Aug 03, 2023 | 18.35 | 0 | -1.16(-5.95%) | |||
| Jun 21, 2023 | 19.51 | 0 | +0.06(+0.31%) | |||
| Jun 20, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 188 | -0.16(-0.84%) |
| Jun 16, 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 2,000 | +0.05(+0.27%) |
| Jun 13, 2023 | 19.56 | 0 | -0.21(-1.05%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
