KIYO Learning Co.,Ltd. (7353.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 505.00 | 508.00 | 501.00 | 504.00 | 504.00 | 5,800 |
| 31 May 2024 | 505.00 | 506.00 | 499.00 | 505.00 | 505.00 | 10,400 |
| 30 May 2024 | 495.00 | 505.00 | 490.00 | 505.00 | 505.00 | 11,200 |
| 29 May 2024 | 506.00 | 512.00 | 498.00 | 498.00 | 498.00 | 13,800 |
| 28 May 2024 | 513.00 | 513.00 | 505.00 | 509.00 | 509.00 | 1,300 |
| 27 May 2024 | 506.00 | 513.00 | 501.00 | 513.00 | 513.00 | 3,800 |
| 24 May 2024 | 508.00 | 510.00 | 504.00 | 506.00 | 506.00 | 10,300 |
| 23 May 2024 | 508.00 | 515.00 | 508.00 | 511.00 | 511.00 | 4,400 |
| 22 May 2024 | 507.00 | 513.00 | 507.00 | 507.00 | 507.00 | 3,700 |
| 21 May 2024 | 524.00 | 524.00 | 507.00 | 507.00 | 507.00 | 12,600 |
| 20 May 2024 | 514.00 | 515.00 | 511.00 | 514.00 | 514.00 | 2,200 |
| 17 May 2024 | 508.00 | 520.00 | 506.00 | 514.00 | 514.00 | 3,300 |
| 16 May 2024 | 502.00 | 513.00 | 502.00 | 507.00 | 507.00 | 8,400 |
| 15 May 2024 | 520.00 | 520.00 | 505.00 | 508.00 | 508.00 | 35,300 |
| 14 May 2024 | 524.00 | 548.00 | 524.00 | 548.00 | 548.00 | 10,900 |
| 13 May 2024 | 542.00 | 548.00 | 523.00 | 524.00 | 524.00 | 10,200 |
| 10 May 2024 | 524.00 | 539.00 | 524.00 | 539.00 | 539.00 | 4,800 |
| 09 May 2024 | 539.00 | 539.00 | 519.00 | 524.00 | 524.00 | 3,000 |
| 08 May 2024 | 521.00 | 535.00 | 519.00 | 529.00 | 529.00 | 3,000 |
| 07 May 2024 | 531.00 | 532.00 | 512.00 | 520.00 | 520.00 | 27,000 |
| 02 May 2024 | 536.00 | 536.00 | 521.00 | 528.00 | 528.00 | 5,900 |
| 01 May 2024 | 535.00 | 538.00 | 535.00 | 535.00 | 535.00 | 1,900 |
| 30 Apr 2024 | 535.00 | 541.00 | 535.00 | 535.00 | 535.00 | 2,300 |
| 26 Apr 2024 | 539.00 | 540.00 | 532.00 | 535.00 | 535.00 | 4,300 |
| 25 Apr 2024 | 534.00 | 539.00 | 531.00 | 539.00 | 539.00 | 1,400 |
| 24 Apr 2024 | 540.00 | 542.00 | 533.00 | 541.00 | 541.00 | 4,600 |
| 23 Apr 2024 | 533.00 | 538.00 | 527.00 | 531.00 | 531.00 | 6,600 |
| 22 Apr 2024 | 515.00 | 543.00 | 515.00 | 543.00 | 543.00 | 6,500 |
| 19 Apr 2024 | 533.00 | 533.00 | 495.00 | 516.00 | 516.00 | 46,000 |
| 18 Apr 2024 | 531.00 | 549.00 | 526.00 | 534.00 | 534.00 | 11,200 |
| 17 Apr 2024 | 546.00 | 547.00 | 532.00 | 535.00 | 535.00 | 14,200 |
| 16 Apr 2024 | 569.00 | 569.00 | 536.00 | 550.00 | 550.00 | 31,100 |
| 15 Apr 2024 | 564.00 | 575.00 | 564.00 | 575.00 | 575.00 | 5,500 |
| 12 Apr 2024 | 580.00 | 580.00 | 561.00 | 564.00 | 564.00 | 12,800 |
| 11 Apr 2024 | 572.00 | 576.00 | 569.00 | 570.00 | 570.00 | 5,500 |
| 10 Apr 2024 | 583.00 | 585.00 | 575.00 | 579.00 | 579.00 | 11,900 |
| 09 Apr 2024 | 555.00 | 573.00 | 549.00 | 573.00 | 573.00 | 15,500 |
| 08 Apr 2024 | 556.00 | 566.00 | 552.00 | 555.00 | 555.00 | 16,500 |
| 05 Apr 2024 | 540.00 | 547.00 | 534.00 | 547.00 | 547.00 | 9,200 |
| 04 Apr 2024 | 533.00 | 541.00 | 525.00 | 540.00 | 540.00 | 15,400 |
| 03 Apr 2024 | 531.00 | 553.00 | 522.00 | 530.00 | 530.00 | 32,200 |
| 02 Apr 2024 | 552.00 | 552.00 | 531.00 | 533.00 | 533.00 | 40,900 |
| 01 Apr 2024 | 580.00 | 587.00 | 557.00 | 557.00 | 557.00 | 36,500 |
| 29 Mar 2024 | 594.00 | 596.00 | 570.00 | 575.00 | 575.00 | 44,400 |
| 28 Mar 2024 | 614.00 | 615.00 | 592.00 | 594.00 | 594.00 | 27,900 |
| 27 Mar 2024 | 615.00 | 623.00 | 604.00 | 606.00 | 606.00 | 23,600 |
| 26 Mar 2024 | 625.00 | 625.00 | 612.00 | 619.00 | 619.00 | 14,400 |
| 25 Mar 2024 | 639.00 | 639.00 | 625.00 | 625.00 | 625.00 | 22,700 |
| 22 Mar 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 9,500 |
| 21 Mar 2024 | 646.00 | 646.00 | 637.00 | 639.00 | 639.00 | 7,300 |
| 19 Mar 2024 | 634.00 | 644.00 | 631.00 | 636.00 | 636.00 | 9,300 |
| 18 Mar 2024 | 627.00 | 642.00 | 626.00 | 634.00 | 634.00 | 15,100 |
| 15 Mar 2024 | 644.00 | 650.00 | 625.00 | 625.00 | 625.00 | 21,300 |
| 14 Mar 2024 | 650.00 | 651.00 | 644.00 | 644.00 | 644.00 | 9,100 |
| 13 Mar 2024 | 640.00 | 655.00 | 640.00 | 645.00 | 645.00 | 7,000 |
| 12 Mar 2024 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 20,400 |
| 11 Mar 2024 | 650.00 | 650.00 | 634.00 | 643.00 | 643.00 | 16,100 |
| 08 Mar 2024 | 645.00 | 671.00 | 645.00 | 657.00 | 657.00 | 18,700 |
| 07 Mar 2024 | 656.00 | 668.00 | 648.00 | 651.00 | 651.00 | 19,200 |
| 06 Mar 2024 | 656.00 | 666.00 | 637.00 | 658.00 | 658.00 | 26,600 |
| 05 Mar 2024 | 630.00 | 652.00 | 603.00 | 646.00 | 646.00 | 81,700 |
| 04 Mar 2024 | 668.00 | 669.00 | 628.00 | 630.00 | 630.00 | 99,200 |
| 01 Mar 2024 | 670.00 | 692.00 | 663.00 | 666.00 | 666.00 | 19,700 |
| 29 Feb 2024 | 677.00 | 684.00 | 666.00 | 674.00 | 674.00 | 29,100 |
| 28 Feb 2024 | 705.00 | 713.00 | 670.00 | 680.00 | 680.00 | 48,600 |
| 27 Feb 2024 | 673.00 | 707.00 | 669.00 | 694.00 | 694.00 | 67,500 |
| 26 Feb 2024 | 650.00 | 671.00 | 640.00 | 669.00 | 669.00 | 54,800 |
| 22 Feb 2024 | 663.00 | 665.00 | 638.00 | 650.00 | 650.00 | 45,300 |
| 21 Feb 2024 | 667.00 | 669.00 | 642.00 | 657.00 | 657.00 | 73,200 |
| 20 Feb 2024 | 688.00 | 688.00 | 645.00 | 667.00 | 667.00 | 126,500 |
| 19 Feb 2024 | 698.00 | 710.00 | 671.00 | 679.00 | 679.00 | 159,300 |
| 16 Feb 2024 | 696.00 | 774.00 | 688.00 | 688.00 | 688.00 | 334,400 |
| 15 Feb 2024 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 14,200 |
| 14 Feb 2024 | 896.00 | 947.00 | 896.00 | 947.00 | 947.00 | 17,900 |
| 13 Feb 2024 | 891.00 | 918.00 | 880.00 | 910.00 | 910.00 | 21,000 |
| 09 Feb 2024 | 891.00 | 902.00 | 891.00 | 891.00 | 891.00 | 4,700 |
| 08 Feb 2024 | 917.00 | 917.00 | 895.00 | 900.00 | 900.00 | 7,700 |
| 07 Feb 2024 | 920.00 | 926.00 | 910.00 | 914.00 | 914.00 | 4,100 |
| 06 Feb 2024 | 931.00 | 934.00 | 912.00 | 912.00 | 912.00 | 18,800 |
| 05 Feb 2024 | 939.00 | 953.00 | 921.00 | 932.00 | 932.00 | 12,700 |
| 02 Feb 2024 | 940.00 | 952.00 | 936.00 | 950.00 | 950.00 | 4,800 |
| 01 Feb 2024 | 965.00 | 965.00 | 940.00 | 940.00 | 940.00 | 9,200 |
| 31 Jan 2024 | 968.00 | 968.00 | 935.00 | 966.00 | 966.00 | 17,200 |
| 30 Jan 2024 | 964.00 | 965.00 | 948.00 | 965.00 | 965.00 | 8,500 |
| 29 Jan 2024 | 941.00 | 965.00 | 925.00 | 953.00 | 953.00 | 18,800 |
| 26 Jan 2024 | 935.00 | 941.00 | 917.00 | 941.00 | 941.00 | 22,900 |
| 25 Jan 2024 | 871.00 | 939.00 | 869.00 | 932.00 | 932.00 | 52,100 |
| 24 Jan 2024 | 872.00 | 891.00 | 864.00 | 870.00 | 870.00 | 6,800 |
| 23 Jan 2024 | 892.00 | 892.00 | 864.00 | 877.00 | 877.00 | 10,300 |
| 22 Jan 2024 | 862.00 | 898.00 | 862.00 | 880.00 | 880.00 | 11,200 |
| 19 Jan 2024 | 852.00 | 862.00 | 844.00 | 860.00 | 860.00 | 10,500 |
| 18 Jan 2024 | 855.00 | 865.00 | 840.00 | 840.00 | 840.00 | 7,300 |
| 17 Jan 2024 | 876.00 | 880.00 | 855.00 | 855.00 | 855.00 | 12,900 |
| 16 Jan 2024 | 881.00 | 881.00 | 869.00 | 871.00 | 871.00 | 6,300 |
| 15 Jan 2024 | 870.00 | 885.00 | 870.00 | 885.00 | 885.00 | 1,400 |
| 12 Jan 2024 | 874.00 | 880.00 | 859.00 | 862.00 | 862.00 | 10,600 |
| 11 Jan 2024 | 895.00 | 895.00 | 871.00 | 871.00 | 871.00 | 8,500 |
| 10 Jan 2024 | 885.00 | 894.00 | 880.00 | 887.00 | 887.00 | 6,400 |
| 09 Jan 2024 | 875.00 | 890.00 | 870.00 | 880.00 | 880.00 | 6,600 |
| 05 Jan 2024 | 890.00 | 900.00 | 855.00 | 868.00 | 868.00 | 19,100 |
| *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.