Stock listing
Tokyo:4735 Kyoshin Co., Ltd. (京進) 株価
Follow Kyoshin Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:4735
¥250.00 JPY -1.00 (-0.4%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥250.00 – ¥259.00 JPYNov 4, 2026
- Volume
- 5,100 sharesNov 4, 2026
- Market cap
- ¥2.10B JPYAt the close on Nov 4, 2026 · price × 8.40M shares outstanding
- Traded on an average day
- ¥1.96M JPYMedian day 4,900 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4735 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥250.00 | -1.00 | -0.4% | ¥251.00 | ¥259.00 | ¥250.00 | 5,100 | |
| ¥251.00 | -2.00 | -0.8% | ¥253.00 | ¥256.00 | ¥250.00 | 13,700 | |
| ¥253.00 | -6.00 | -2.3% | ¥259.00 | ¥259.00 | ¥253.00 | 10,200 | |
| ¥259.00 | -1.00 | -0.4% | ¥260.00 | ¥261.00 | ¥255.00 | 9,800 | |
| ¥260.00 | -6.00 | -2.3% | ¥264.00 | ¥266.00 | ¥259.00 | 8,600 | |
| ¥266.00 | 0.00 | 0.0% | ¥266.00 | ¥273.00 | ¥262.00 | 7,900 | |
| ¥266.00 | -6.00 | -2.2% | ¥273.00 | ¥276.00 | ¥263.00 | 22,800 | |
| ¥272.00 | -7.00 | -2.5% | ¥277.00 | ¥277.00 | ¥271.00 | 9,100 | |
| ¥279.00 | -1.00 | -0.4% | ¥280.00 | ¥280.00 | ¥279.00 | 900 | |
| ¥280.00 | +1.00 | +0.4% | ¥278.00 | ¥283.00 | ¥278.00 | 2,800 | |
| ¥279.00 | -5.00 | -1.8% | ¥282.00 | ¥283.00 | ¥276.00 | 7,600 | |
| ¥284.00 | -2.00 | -0.7% | ¥285.00 | ¥287.00 | ¥283.00 | 3,000 | |
| ¥286.00 | +1.00 | +0.4% | ¥284.00 | ¥286.00 | ¥282.00 | 5,400 | |
| ¥285.00 | 0.00 | 0.0% | ¥285.00 | ¥285.00 | ¥283.00 | 3,200 | |
| ¥285.00 | +1.00 | +0.4% | ¥285.00 | ¥287.00 | ¥284.00 | 13,200 | |
| ¥284.00 | -2.00 | -0.7% | ¥286.00 | ¥286.00 | ¥280.00 | 12,700 | |
| ¥286.00 | +8.00 | +2.9% | ¥272.00 | ¥286.00 | ¥270.00 | 31,200 | |
| ¥278.00 | -8.00 | -2.8% | ¥284.00 | ¥285.00 | ¥277.00 | 22,800 | |
| ¥286.00 | +5.00 | +1.8% | ¥282.00 | ¥287.00 | ¥280.00 | 3,800 | |
| ¥281.00 | 0.00 | 0.0% | ¥279.00 | ¥281.00 | ¥279.00 | 4,600 | |
| ¥281.00 | -6.00 | -2.1% | ¥288.00 | ¥289.00 | ¥280.00 | 21,200 | |
| ¥287.00 | +4.00 | +1.4% | ¥285.00 | ¥288.00 | ¥285.00 | 2,800 | |
| ¥283.00 | 0.00 | 0.0% | ¥290.00 | ¥290.00 | ¥283.00 | 3,500 | |
| ¥283.00 | +3.00 | +1.1% | ¥279.00 | ¥284.00 | ¥278.00 | 8,000 | |
| ¥280.00 | +1.00 | +0.4% | ¥279.00 | ¥280.00 | ¥277.00 | 10,300 | |
| ¥279.00 | -7.00 | -2.4% | ¥286.00 | ¥286.00 | ¥275.00 | 28,600 | |
| ¥286.00 | -2.00 | -0.7% | ¥288.00 | ¥289.00 | ¥284.00 | 9,500 | |
| ¥288.00 | -6.00 | -2.0% | ¥295.00 | ¥295.00 | ¥287.00 | 7,200 | |
| ¥294.00 | -2.00 | -0.7% | ¥296.00 | ¥296.00 | ¥291.00 | 4,900 | |
| ¥296.00 | -1.00 | -0.3% | ¥297.00 | ¥297.00 | ¥296.00 | 3,300 | |
| ¥297.00 | -2.00 | -0.7% | ¥299.00 | ¥299.00 | ¥295.00 | 7,400 | |
| ¥299.00 | -1.00 | -0.3% | ¥300.00 | ¥305.00 | ¥298.00 | 10,300 | |
| ¥300.00 | +1.00 | +0.3% | ¥298.00 | ¥306.00 | ¥297.00 | 9,100 | |
| ¥299.00 | -2.00 | -0.7% | ¥300.00 | ¥300.00 | ¥299.00 | 1,900 | |
| ¥301.00 | +2.00 | +0.7% | ¥300.00 | ¥304.00 | ¥298.00 | 5,400 | |
| ¥299.00 | 0.00 | 0.0% | ¥297.00 | ¥299.00 | ¥297.00 | 7,100 | |
| ¥299.00 | -2.00 | -0.7% | ¥300.00 | ¥300.00 | ¥297.00 | 6,100 | |
| ¥301.00 | +1.00 | +0.3% | ¥299.00 | ¥301.00 | ¥298.00 | 6,000 | |
| ¥300.00 | 0.00 | 0.0% | ¥300.00 | ¥300.00 | ¥299.00 | 1,400 | |
| ¥300.00 | -1.00 | -0.3% | ¥301.00 | ¥301.00 | ¥300.00 | 1,700 | |
| ¥301.00 | -1.00 | -0.3% | ¥300.00 | ¥301.00 | ¥300.00 | 1,900 | |
| ¥302.00 | 0.00 | 0.0% | ¥300.00 | ¥302.00 | ¥300.00 | 4,400 | |
| ¥302.00 | -1.00 | -0.3% | ¥301.00 | ¥302.00 | ¥300.00 | 2,700 | |
| ¥303.00 | -1.00 | -0.3% | ¥304.00 | ¥304.00 | ¥300.00 | 12,500 | |
| ¥304.00 | +1.00 | +0.3% | ¥304.00 | ¥304.00 | ¥304.00 | 800 | |
| ¥303.00 | 0.00 | 0.0% | ¥303.00 | ¥303.00 | ¥303.00 | 7,500 | |
| ¥303.00 | +1.00 | +0.3% | ¥304.00 | ¥304.00 | ¥302.00 | 1,100 | |
| ¥302.00 | +1.00 | +0.3% | ¥300.00 | ¥302.00 | ¥299.00 | 2,000 | |
| ¥301.00 | -4.00 | -1.3% | ¥305.00 | ¥305.00 | ¥300.00 | 3,800 | |
| ¥305.00 | +4.00 | +1.3% | ¥301.00 | ¥305.00 | ¥301.00 | 2,100 | |
| ¥301.00 | -5.00 | -1.6% | ¥306.00 | ¥309.00 | ¥299.00 | 5,500 | |
| ¥306.00 | +3.00 | +1.0% | ¥303.00 | ¥306.00 | ¥303.00 | 2,200 | |
| ¥303.00 | -1.00 | -0.3% | ¥304.00 | ¥304.00 | ¥303.00 | 2,100 | |
| ¥304.00 | +3.00 | +1.0% | ¥301.00 | ¥305.00 | ¥300.00 | 4,200 | |
| ¥301.00 | 0.00 | 0.0% | ¥301.00 | ¥301.00 | ¥300.00 | 2,500 | |
| ¥301.00 | -2.00 | -0.7% | ¥303.00 | ¥303.00 | ¥301.00 | 1,300 | |
| ¥303.00 | +2.00 | +0.7% | ¥301.00 | ¥303.00 | ¥300.00 | 1,900 | |
| ¥301.00 | -1.00 | -0.3% | ¥302.00 | ¥302.00 | ¥300.00 | 2,000 | |
| ¥302.00 | -5.00 | -1.6% | ¥307.00 | ¥307.00 | ¥301.00 | 2,100 | |
| ¥307.00 | 0.00 | 0.0% | ¥304.00 | ¥307.00 | ¥303.00 | 1,900 | |
| ¥307.00 | +6.00 | +2.0% | ¥303.00 | ¥307.00 | ¥301.00 | 2,200 |
- Ticker
- Tokyo:4735
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Apr 10, 2026
TABLE-Kyoshin -2025/26 group results
Latest news
Kyoshin Co., Ltd. on 6ix
- News releases
- 3 in the last 12 months · 4 in all · newest Apr 10, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Kyoshin Co., Ltd.