Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kyowa Hakko Kogyo Co. Ltd (OP: KYKOF )

16.40 -0.90 (-5.22%)

Streaming Delayed Price Updated: 9:41 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Kyowa Hakko Kogyo Co. Ltd (OP: KYKOF )

Historical Prices