Stock listing
Tokyo:7226 Kyokuto Kaihatsu Kogyo Co., Ltd. (極東開発工業) 株価
Follow Kyokuto Kaihatsu Kogyo Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:7226
¥2,080.00 JPY 0.00 (0.0%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥2,052.00 – ¥2,098.00 JPYNov 4, 2026
- Volume
- 254,100 sharesNov 4, 2026
- Traded on an average day
- ¥485.8M JPYMedian day 192,300 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:7226 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2,080.00 | 0.00 | 0.0% | ¥2,094.00 | ¥2,098.00 | ¥2,052.00 | 254,100 | |
| ¥2,080.00 | -10.00 | -0.5% | ¥2,081.00 | ¥2,095.00 | ¥2,080.00 | 139,300 | |
| ¥2,090.00 | +4.00 | +0.2% | ¥2,097.00 | ¥2,108.00 | ¥2,072.00 | 192,200 | |
| ¥2,086.00 | -11.00 | -0.5% | ¥2,100.00 | ¥2,101.00 | ¥2,080.00 | 492,000 | |
| ¥2,097.00 | -37.00 | -1.7% | ¥2,144.00 | ¥2,145.00 | ¥2,097.00 | 189,300 | |
| ¥2,134.00 | 0.00 | 0.0% | ¥2,132.00 | ¥2,137.00 | ¥2,124.00 | 105,900 | |
| ¥2,134.00 | +12.00 | +0.6% | ¥2,126.00 | ¥2,147.00 | ¥2,124.00 | 110,600 | |
| ¥2,122.00 | -17.00 | -0.8% | ¥2,130.00 | ¥2,134.00 | ¥2,108.00 | 207,700 | |
| ¥2,139.00 | -5.00 | -0.2% | ¥2,146.00 | ¥2,157.00 | ¥2,135.00 | 160,900 | |
| ¥2,144.00 | -1.00 | 0.0% | ¥2,163.00 | ¥2,163.00 | ¥2,140.00 | 143,600 | |
| ¥2,145.00 | -18.00 | -0.8% | ¥2,162.00 | ¥2,165.00 | ¥2,144.00 | 134,400 | |
| ¥2,163.00 | -2.00 | -0.1% | ¥2,165.00 | ¥2,171.00 | ¥2,151.00 | 101,800 | |
| ¥2,165.00 | +46.00 | +2.2% | ¥2,120.00 | ¥2,167.00 | ¥2,120.00 | 177,800 | |
| ¥2,119.00 | -27.00 | -1.3% | ¥2,142.00 | ¥2,142.00 | ¥2,112.00 | 235,900 | |
| ¥2,146.00 | 0.00 | 0.0% | ¥2,146.00 | ¥2,157.00 | ¥2,140.00 | 109,500 | |
| ¥2,146.00 | +20.00 | +0.9% | ¥2,141.00 | ¥2,151.00 | ¥2,127.00 | 153,000 | |
| ¥2,126.00 | +6.00 | +0.3% | ¥2,129.00 | ¥2,129.00 | ¥2,114.00 | 188,100 | |
| ¥2,120.00 | -38.00 | -1.8% | ¥2,141.00 | ¥2,142.00 | ¥2,081.00 | 402,400 | |
| ¥2,158.00 | +9.00 | +0.4% | ¥2,145.00 | ¥2,164.00 | ¥2,141.00 | 178,200 | |
| ¥2,149.00 | +12.00 | +0.6% | ¥2,140.00 | ¥2,157.00 | ¥2,137.00 | 178,600 | |
| ¥2,137.00 | +2.00 | +0.1% | ¥2,136.00 | ¥2,144.00 | ¥2,128.00 | 193,200 | |
| ¥2,135.00 | -41.00 | -1.9% | ¥2,160.00 | ¥2,167.00 | ¥2,134.00 | 298,400 | |
| ¥2,176.00 | -37.00 | -1.7% | ¥2,215.00 | ¥2,221.00 | ¥2,163.00 | 420,200 | |
| ¥2,213.00 | +10.00 | +0.5% | ¥2,210.00 | ¥2,221.00 | ¥2,196.00 | 290,100 | |
| ¥2,203.00 | -97.00 | -4.2% | ¥2,225.00 | ¥2,240.00 | ¥2,203.00 | 375,100 | |
| ¥2,300.00 | -20.00 | -0.9% | ¥2,333.00 | ¥2,334.00 | ¥2,300.00 | 399,100 | |
| ¥2,320.00 | +12.00 | +0.5% | ¥2,320.00 | ¥2,326.00 | ¥2,300.00 | 268,700 | |
| ¥2,308.00 | -4.00 | -0.2% | ¥2,321.00 | ¥2,323.00 | ¥2,304.00 | 223,100 | |
| ¥2,312.00 | -15.00 | -0.6% | ¥2,331.00 | ¥2,335.00 | ¥2,307.00 | 231,900 | |
| ¥2,327.00 | +17.00 | +0.7% | ¥2,320.00 | ¥2,330.00 | ¥2,317.00 | 145,700 | |
| ¥2,310.00 | +20.00 | +0.9% | ¥2,306.00 | ¥2,319.00 | ¥2,303.00 | 153,400 | |
| ¥2,290.00 | -19.00 | -0.8% | ¥2,300.00 | ¥2,310.00 | ¥2,290.00 | 200,400 | |
| ¥2,309.00 | +44.00 | +1.9% | ¥2,265.00 | ¥2,309.00 | ¥2,263.00 | 173,200 | |
| ¥2,265.00 | -10.00 | -0.4% | ¥2,250.00 | ¥2,280.00 | ¥2,248.00 | 223,300 | |
| ¥2,275.00 | -1.00 | 0.0% | ¥2,273.00 | ¥2,279.00 | ¥2,250.00 | 254,900 | |
| ¥2,276.00 | +6.00 | +0.3% | ¥2,270.00 | ¥2,284.00 | ¥2,266.00 | 229,400 | |
| ¥2,270.00 | -29.00 | -1.3% | ¥2,294.00 | ¥2,296.00 | ¥2,270.00 | 283,600 | |
| ¥2,299.00 | +5.00 | +0.2% | ¥2,310.00 | ¥2,321.00 | ¥2,295.00 | 174,000 | |
| ¥2,294.00 | -7.00 | -0.3% | ¥2,302.00 | ¥2,307.00 | ¥2,290.00 | 233,100 | |
| ¥2,301.00 | -3.00 | -0.1% | ¥2,314.00 | ¥2,326.00 | ¥2,301.00 | 175,500 | |
| ¥2,304.00 | -40.00 | -1.7% | ¥2,313.00 | ¥2,329.00 | ¥2,297.00 | 334,700 | |
| ¥2,344.00 | +36.00 | +1.6% | ¥2,308.00 | ¥2,355.00 | ¥2,306.00 | 298,800 | |
| ¥2,308.00 | -29.00 | -1.2% | ¥2,330.00 | ¥2,330.00 | ¥2,297.00 | 307,500 | |
| ¥2,337.00 | -13.00 | -0.6% | ¥2,346.00 | ¥2,353.00 | ¥2,332.00 | 241,600 | |
| ¥2,350.00 | -2.00 | -0.1% | ¥2,360.00 | ¥2,377.00 | ¥2,348.00 | 169,400 | |
| ¥2,352.00 | +1.00 | 0.0% | ¥2,352.00 | ¥2,371.00 | ¥2,351.00 | 139,700 | |
| ¥2,351.00 | -11.00 | -0.5% | ¥2,365.00 | ¥2,372.00 | ¥2,351.00 | 148,600 | |
| ¥2,362.00 | +16.00 | +0.7% | ¥2,355.00 | ¥2,370.00 | ¥2,350.00 | 154,200 | |
| ¥2,346.00 | +4.00 | +0.2% | ¥2,332.00 | ¥2,347.00 | ¥2,325.00 | 169,900 | |
| ¥2,342.00 | +32.00 | +1.4% | ¥2,326.00 | ¥2,347.00 | ¥2,320.00 | 211,600 | |
| ¥2,310.00 | -40.00 | -1.7% | ¥2,340.00 | ¥2,340.00 | ¥2,305.00 | 240,900 | |
| ¥2,350.00 | -4.00 | -0.2% | ¥2,349.00 | ¥2,364.00 | ¥2,341.00 | 156,100 | |
| ¥2,354.00 | +9.00 | +0.4% | ¥2,355.00 | ¥2,362.00 | ¥2,348.00 | 124,800 | |
| ¥2,345.00 | +17.00 | +0.7% | ¥2,325.00 | ¥2,365.00 | ¥2,322.00 | 198,700 | |
| ¥2,328.00 | +3.00 | +0.1% | ¥2,329.00 | ¥2,338.00 | ¥2,315.00 | 232,500 | |
| ¥2,325.00 | -4.00 | -0.2% | ¥2,339.00 | ¥2,342.00 | ¥2,323.00 | 169,300 | |
| ¥2,329.00 | -6.00 | -0.3% | ¥2,335.00 | ¥2,357.00 | ¥2,319.00 | 192,300 | |
| ¥2,335.00 | +35.00 | +1.5% | ¥2,333.00 | ¥2,379.00 | ¥2,278.00 | 307,900 | |
| ¥2,300.00 | +26.00 | +1.1% | ¥2,286.00 | ¥2,329.00 | ¥2,280.00 | 265,400 | |
| ¥2,274.00 | -1.00 | 0.0% | ¥2,276.00 | ¥2,295.00 | ¥2,273.00 | 173,500 | |
| ¥2,275.00 | -41.00 | -1.8% | ¥2,303.00 | ¥2,315.00 | ¥2,272.00 | 184,100 |
- Ticker
- Tokyo:7226
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Sep 30, 2026
Notice Regarding the Restoration of Operations Following a System Failure at Our Subsidiary
Latest deck · August 2026
Q1 FY2026 Earnings Presentation
Earnings · 25 slides
Latest news
Notice Regarding the Restoration of Operations Following a System Failure at Our Subsidiary
Sep 29, 2026
Closed ¥2,213.00 (+0.5%) on Sep 30, 2026
Notice Regarding the Occurrence of a System Failure at Our Subsidiary
Sep 11, 2026
Closed ¥2,265.00 (-0.4%) on Sep 11, 2026
[Summary] Consolidated Financial Results for the Three Months Ended June 30, 2026 [Japanese GAAP]
Aug 6, 2026
Closed ¥2,300.00 (+1.1%) on Aug 6, 2026
Notice Concerning Completion of Payment for Disposal of Treasury Shares as Restricted Stock Compensation
Jul 20, 2026
Closed ¥2,324.00 (+0.3%) on Jul 21, 2026
Notice Concerning Disposal of Treasury Shares as Restricted Stock Compensation
Jun 24, 2026
Closed ¥2,111.00 (-0.4%) on Jun 25, 2026
Decks
Q1 FY2026 Earnings Presentation
Earnings · 25 slides · August 2026
FY2026 Earnings Presentation
Earnings · 45 slides · May 2026
FY2025 Earnings Presentation
Earnings · 45 slides · March 2026
Q3 FY2025 Earnings Presentation
Earnings · 26 slides · March 2026
Kyokuto Kaihatsu Kogyo Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 5 in the last 12 months · 8 in all · newest Sep 30, 2026 · oldest 2014
- Decks
- 43 decks · latest August 2026
Log in to ask 6ix AI your own questions about Kyokuto Kaihatsu Kogyo Co., Ltd.