Stock listing
Tokyo:8093 Kyokuto Boeki Kaisha, Ltd. (極東貿易) 株価
Follow Kyokuto Boeki Kaisha, Ltd. into a list and get an email when it puts out news.
Share price · TSE:8093
¥1,688.00 JPY -22.00 (-1.3%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,674.00 – ¥1,722.00 JPYNov 4, 2026
- Volume
- 67,400 sharesNov 4, 2026
- Market cap
- ¥20.51B JPYAt the close on Nov 4, 2026 · price × 12.15M shares outstanding
- Traded on an average day
- ¥73.49M JPYMedian day 36,500 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:8093 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,688.00 | -22.00 | -1.3% | ¥1,708.00 | ¥1,722.00 | ¥1,674.00 | 67,400 | |
| ¥1,710.00 | -17.00 | -1.0% | ¥1,720.00 | ¥1,720.00 | ¥1,698.00 | 40,400 | |
| ¥1,727.00 | +2.00 | +0.1% | ¥1,725.00 | ¥1,742.00 | ¥1,714.00 | 34,300 | |
| ¥1,725.00 | +15.00 | +0.9% | ¥1,707.00 | ¥1,725.00 | ¥1,700.00 | 132,900 | |
| ¥1,710.00 | -21.00 | -1.2% | ¥1,731.00 | ¥1,740.00 | ¥1,710.00 | 44,600 | |
| ¥1,731.00 | +2.00 | +0.1% | ¥1,733.00 | ¥1,740.00 | ¥1,721.00 | 35,000 | |
| ¥1,729.00 | +3.00 | +0.2% | ¥1,740.00 | ¥1,742.00 | ¥1,718.00 | 39,500 | |
| ¥1,726.00 | -20.00 | -1.1% | ¥1,745.00 | ¥1,750.00 | ¥1,718.00 | 41,500 | |
| ¥1,746.00 | -3.00 | -0.2% | ¥1,746.00 | ¥1,760.00 | ¥1,743.00 | 27,000 | |
| ¥1,749.00 | +7.00 | +0.4% | ¥1,742.00 | ¥1,755.00 | ¥1,740.00 | 30,500 | |
| ¥1,742.00 | -23.00 | -1.3% | ¥1,766.00 | ¥1,770.00 | ¥1,739.00 | 40,000 | |
| ¥1,765.00 | -1.00 | -0.1% | ¥1,766.00 | ¥1,769.00 | ¥1,752.00 | 36,600 | |
| ¥1,766.00 | +19.00 | +1.1% | ¥1,747.00 | ¥1,771.00 | ¥1,736.00 | 64,200 | |
| ¥1,747.00 | -2.00 | -0.1% | ¥1,733.00 | ¥1,747.00 | ¥1,716.00 | 105,800 | |
| ¥1,749.00 | +6.00 | +0.3% | ¥1,734.00 | ¥1,752.00 | ¥1,733.00 | 26,200 | |
| ¥1,743.00 | +3.00 | +0.2% | ¥1,740.00 | ¥1,746.00 | ¥1,731.00 | 43,800 | |
| ¥1,740.00 | +13.00 | +0.8% | ¥1,719.00 | ¥1,744.00 | ¥1,718.00 | 29,100 | |
| ¥1,727.00 | -22.00 | -1.3% | ¥1,742.00 | ¥1,742.00 | ¥1,714.00 | 57,700 | |
| ¥1,749.00 | -12.00 | -0.7% | ¥1,758.00 | ¥1,774.00 | ¥1,749.00 | 24,700 | |
| ¥1,761.00 | +7.00 | +0.4% | ¥1,754.00 | ¥1,775.00 | ¥1,754.00 | 23,700 | |
| ¥1,754.00 | +6.00 | +0.3% | ¥1,748.00 | ¥1,762.00 | ¥1,741.00 | 49,000 | |
| ¥1,748.00 | -25.00 | -1.4% | ¥1,772.00 | ¥1,772.00 | ¥1,748.00 | 46,300 | |
| ¥1,773.00 | +3.00 | +0.2% | ¥1,760.00 | ¥1,778.00 | ¥1,757.00 | 20,700 | |
| ¥1,770.00 | +9.00 | +0.5% | ¥1,760.00 | ¥1,775.00 | ¥1,757.00 | 25,200 | |
| ¥1,761.00 | -59.00 | -3.2% | ¥1,775.00 | ¥1,781.00 | ¥1,760.00 | 36,500 | |
| ¥1,820.00 | -1.00 | -0.1% | ¥1,821.00 | ¥1,825.00 | ¥1,812.00 | 37,300 | |
| ¥1,821.00 | +12.00 | +0.7% | ¥1,815.00 | ¥1,824.00 | ¥1,810.00 | 31,000 | |
| ¥1,809.00 | -4.00 | -0.2% | ¥1,812.00 | ¥1,818.00 | ¥1,801.00 | 31,900 | |
| ¥1,813.00 | -6.00 | -0.3% | ¥1,820.00 | ¥1,825.00 | ¥1,807.00 | 35,500 | |
| ¥1,819.00 | +31.00 | +1.7% | ¥1,790.00 | ¥1,819.00 | ¥1,789.00 | 59,200 | |
| ¥1,788.00 | +15.00 | +0.8% | ¥1,776.00 | ¥1,796.00 | ¥1,776.00 | 33,000 | |
| ¥1,773.00 | +3.00 | +0.2% | ¥1,764.00 | ¥1,783.00 | ¥1,764.00 | 21,500 | |
| ¥1,770.00 | +3.00 | +0.2% | ¥1,767.00 | ¥1,779.00 | ¥1,760.00 | 24,400 | |
| ¥1,767.00 | -8.00 | -0.5% | ¥1,752.00 | ¥1,775.00 | ¥1,742.00 | 42,200 | |
| ¥1,775.00 | -1.00 | -0.1% | ¥1,770.00 | ¥1,775.00 | ¥1,760.00 | 41,000 | |
| ¥1,776.00 | +2.00 | +0.1% | ¥1,770.00 | ¥1,786.00 | ¥1,761.00 | 34,400 | |
| ¥1,774.00 | -27.00 | -1.5% | ¥1,789.00 | ¥1,794.00 | ¥1,774.00 | 30,600 | |
| ¥1,801.00 | -2.00 | -0.1% | ¥1,799.00 | ¥1,812.00 | ¥1,793.00 | 29,700 | |
| ¥1,803.00 | +9.00 | +0.5% | ¥1,788.00 | ¥1,807.00 | ¥1,777.00 | 30,700 | |
| ¥1,794.00 | +8.00 | +0.4% | ¥1,787.00 | ¥1,808.00 | ¥1,787.00 | 29,200 | |
| ¥1,786.00 | -31.00 | -1.7% | ¥1,805.00 | ¥1,806.00 | ¥1,786.00 | 60,400 | |
| ¥1,817.00 | -9.00 | -0.5% | ¥1,815.00 | ¥1,835.00 | ¥1,815.00 | 33,900 | |
| ¥1,826.00 | -3.00 | -0.2% | ¥1,819.00 | ¥1,832.00 | ¥1,801.00 | 42,300 | |
| ¥1,829.00 | -9.00 | -0.5% | ¥1,833.00 | ¥1,849.00 | ¥1,826.00 | 36,600 | |
| ¥1,838.00 | -12.00 | -0.6% | ¥1,836.00 | ¥1,855.00 | ¥1,831.00 | 32,900 | |
| ¥1,850.00 | +16.00 | +0.9% | ¥1,830.00 | ¥1,858.00 | ¥1,830.00 | 29,800 | |
| ¥1,834.00 | -13.00 | -0.7% | ¥1,847.00 | ¥1,850.00 | ¥1,827.00 | 29,500 | |
| ¥1,847.00 | -12.00 | -0.6% | ¥1,859.00 | ¥1,869.00 | ¥1,840.00 | 34,700 | |
| ¥1,859.00 | +2.00 | +0.1% | ¥1,839.00 | ¥1,866.00 | ¥1,839.00 | 30,300 | |
| ¥1,857.00 | +17.00 | +0.9% | ¥1,842.00 | ¥1,857.00 | ¥1,836.00 | 32,400 | |
| ¥1,840.00 | -50.00 | -2.6% | ¥1,878.00 | ¥1,878.00 | ¥1,835.00 | 37,700 | |
| ¥1,890.00 | +24.00 | +1.3% | ¥1,866.00 | ¥1,893.00 | ¥1,851.00 | 46,900 | |
| ¥1,866.00 | +12.00 | +0.6% | ¥1,850.00 | ¥1,874.00 | ¥1,838.00 | 52,300 | |
| ¥1,854.00 | +32.00 | +1.8% | ¥1,822.00 | ¥1,854.00 | ¥1,813.00 | 61,100 | |
| ¥1,822.00 | +8.00 | +0.4% | ¥1,811.00 | ¥1,825.00 | ¥1,798.00 | 43,000 | |
| ¥1,814.00 | -15.00 | -0.8% | ¥1,822.00 | ¥1,825.00 | ¥1,804.00 | 32,400 | |
| ¥1,829.00 | +7.00 | +0.4% | ¥1,824.00 | ¥1,859.00 | ¥1,820.00 | 68,300 | |
| ¥1,822.00 | +6.00 | +0.3% | ¥1,819.00 | ¥1,831.00 | ¥1,812.00 | 37,100 | |
| ¥1,816.00 | +17.00 | +0.9% | ¥1,799.00 | ¥1,822.00 | ¥1,796.00 | 74,900 | |
| ¥1,799.00 | +19.00 | +1.1% | ¥1,785.00 | ¥1,802.00 | ¥1,785.00 | 40,600 | |
| ¥1,780.00 | +6.00 | +0.3% | ¥1,774.00 | ¥1,790.00 | ¥1,774.00 | 23,600 |
- Ticker
- Tokyo:8093
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Nov 2, 2026
Notice Concernig the Status of the Repurchase of the Shares of our Common Stock
Latest news
Notice Concernig the Status of the Repurchase of the Shares of our Common Stock
Nov 2, 2026
Closed ¥1,710.00 (-1.0%) on Nov 2, 2026
Notice Regarding the Completion of the Absorption-Type Merger Involving a Wholly-Owned Subsidiary
Oct 1, 2026
Closed ¥1,748.00 (-1.4%) on Oct 2, 2026
[Updated]Consolidated Financial Results for the Three Months Ended June 30, 2026(Under Japanese GAAP)
Aug 21, 2026
Closed ¥1,859.00 (+0.1%) on Aug 21, 2026
Notice Regarding Disposal of Treasury Shares as Restricted Stock Compensation for Directors and Executive Officers
Jul 23, 2026
Closed ¥1,786.00 (+0.6%) on Jul 23, 2026
Kyokuto Boeki Kaisha, Ltd. on 6ix
- News releases
- 7 in the last 12 months · 7 in all · newest Nov 2, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Kyokuto Boeki Kaisha, Ltd.