Kitoku Shinryo Co., Ltd. (TYO:2700)
Japan · Delayed Price · Currency is JPY 1,819.00
+68.00 (3.88%)
May 15, 2026, 3:30 PM JST
Kitoku Shinryo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,750.00 | 1,830.00 | 1,750.00 | 1,819.00 | 1,819.00 | 3.88% | 29,100 |
| May 14, 2026 | 1,765.00 | 1,785.00 | 1,730.00 | 1,751.00 | 1,751.00 | 0.57% | 22,300 |
| May 13, 2026 | 1,775.00 | 1,775.00 | 1,726.00 | 1,741.00 | 1,741.00 | -2.19% | 36,100 |
| May 12, 2026 | 1,745.00 | 1,790.00 | 1,745.00 | 1,780.00 | 1,780.00 | 2.01% | 26,100 |
| May 11, 2026 | 1,759.00 | 1,778.00 | 1,719.00 | 1,745.00 | 1,745.00 | -0.51% | 74,500 |
| May 8, 2026 | 1,862.00 | 1,890.00 | 1,720.00 | 1,754.00 | 1,754.00 | -7.39% | 72,500 |
| May 7, 2026 | 1,865.00 | 1,895.00 | 1,836.00 | 1,894.00 | 1,894.00 | 1.55% | 26,500 |
| May 1, 2026 | 1,851.00 | 1,876.00 | 1,851.00 | 1,865.00 | 1,865.00 | 1.69% | 34,800 |
| Apr 30, 2026 | 1,881.00 | 1,881.00 | 1,775.00 | 1,834.00 | 1,834.00 | -1.87% | 43,500 |
| Apr 28, 2026 | 1,826.00 | 1,873.00 | 1,826.00 | 1,869.00 | 1,869.00 | 2.35% | 23,800 |
| Apr 27, 2026 | 1,790.00 | 1,830.00 | 1,772.00 | 1,826.00 | 1,826.00 | 3.28% | 53,700 |
| Apr 24, 2026 | 1,868.00 | 1,868.00 | 1,755.00 | 1,768.00 | 1,768.00 | -5.35% | 105,100 |
| Apr 23, 2026 | 1,953.00 | 1,953.00 | 1,860.00 | 1,868.00 | 1,868.00 | -4.74% | 77,500 |
| Apr 22, 2026 | 2,004.00 | 2,004.00 | 1,959.00 | 1,961.00 | 1,961.00 | -1.95% | 57,400 |
| Apr 21, 2026 | 2,008.00 | 2,012.00 | 1,975.00 | 2,000.00 | 2,000.00 | 0.05% | 28,400 |
| Apr 20, 2026 | 2,001.00 | 2,015.00 | 1,992.00 | 1,999.00 | 1,999.00 | -0.50% | 32,200 |
| Apr 17, 2026 | 2,024.00 | 2,035.00 | 1,987.00 | 2,009.00 | 2,009.00 | 0.30% | 24,200 |
| Apr 16, 2026 | 2,007.00 | 2,033.00 | 2,001.00 | 2,003.00 | 2,003.00 | -0.20% | 18,200 |
| Apr 15, 2026 | 1,998.00 | 2,029.00 | 1,987.00 | 2,007.00 | 2,007.00 | 0.35% | 44,900 |
| Apr 14, 2026 | 2,014.00 | 2,030.00 | 1,995.00 | 2,000.00 | 2,000.00 | -0.25% | 19,000 |
| Apr 13, 2026 | 2,006.00 | 2,045.00 | 1,993.00 | 2,005.00 | 2,005.00 | -0.74% | 38,900 |
| Apr 10, 2026 | 2,114.00 | 2,114.00 | 2,020.00 | 2,020.00 | 2,020.00 | -2.37% | 42,200 |
| Apr 9, 2026 | 2,129.00 | 2,129.00 | 2,065.00 | 2,069.00 | 2,069.00 | -2.27% | 22,700 |
| Apr 8, 2026 | 2,080.00 | 2,123.00 | 2,067.00 | 2,117.00 | 2,117.00 | 1.78% | 17,100 |
| Apr 7, 2026 | 2,052.00 | 2,094.00 | 2,052.00 | 2,080.00 | 2,080.00 | 0.87% | 11,900 |
| Apr 6, 2026 | 2,072.00 | 2,094.00 | 2,062.00 | 2,062.00 | 2,062.00 | -0.48% | 8,500 |
| Apr 3, 2026 | 2,043.00 | 2,144.00 | 2,043.00 | 2,072.00 | 2,072.00 | 1.47% | 34,600 |
| Apr 2, 2026 | 2,080.00 | 2,095.00 | 2,020.00 | 2,042.00 | 2,042.00 | -1.78% | 26,000 |
| Apr 1, 2026 | 2,050.00 | 2,097.00 | 2,050.00 | 2,079.00 | 2,079.00 | 2.11% | 20,100 |
| Mar 31, 2026 | 2,028.00 | 2,085.00 | 2,026.00 | 2,036.00 | 2,036.00 | -0.97% | 18,300 |
| Mar 30, 2026 | 2,102.00 | 2,102.00 | 2,033.00 | 2,056.00 | 2,056.00 | -1.86% | 15,900 |
| Mar 27, 2026 | 2,019.00 | 2,128.00 | 2,019.00 | 2,095.00 | 2,095.00 | 3.71% | 31,400 |
| Mar 26, 2026 | 2,088.00 | 2,100.00 | 2,001.00 | 2,020.00 | 2,020.00 | -3.81% | 41,600 |
| Mar 25, 2026 | 2,040.00 | 2,100.00 | 2,031.00 | 2,100.00 | 2,100.00 | 4.32% | 35,400 |
| Mar 24, 2026 | 2,042.00 | 2,042.00 | 1,979.00 | 2,013.00 | 2,013.00 | 0.65% | 42,900 |
| Mar 23, 2026 | 2,000.00 | 2,026.00 | 1,978.00 | 2,000.00 | 2,000.00 | -1.96% | 49,900 |
| Mar 19, 2026 | 2,081.00 | 2,089.00 | 2,037.00 | 2,040.00 | 2,040.00 | -4.00% | 27,400 |
| Mar 18, 2026 | 2,083.00 | 2,125.00 | 2,073.00 | 2,125.00 | 2,125.00 | 2.91% | 22,700 |
| Mar 17, 2026 | 2,021.00 | 2,071.00 | 2,019.00 | 2,065.00 | 2,065.00 | 2.48% | 23,700 |
| Mar 16, 2026 | 2,034.00 | 2,048.00 | 2,009.00 | 2,015.00 | 2,015.00 | -0.98% | 16,900 |
| Mar 13, 2026 | 2,039.00 | 2,053.00 | 2,016.00 | 2,035.00 | 2,035.00 | -0.49% | 15,200 |
| Mar 12, 2026 | 2,079.00 | 2,079.00 | 2,016.00 | 2,045.00 | 2,045.00 | -1.73% | 23,800 |
| Mar 11, 2026 | 2,123.00 | 2,126.00 | 2,072.00 | 2,081.00 | 2,081.00 | -1.28% | 19,400 |
| Mar 10, 2026 | 2,089.00 | 2,108.00 | 2,054.00 | 2,108.00 | 2,108.00 | 2.58% | 27,800 |
| Mar 9, 2026 | 2,011.00 | 2,055.00 | 1,961.00 | 2,055.00 | 2,055.00 | -0.29% | 60,700 |
| Mar 6, 2026 | 2,114.00 | 2,126.00 | 2,034.00 | 2,061.00 | 2,061.00 | -1.48% | 22,500 |
| Mar 5, 2026 | 2,073.00 | 2,117.00 | 2,073.00 | 2,092.00 | 2,092.00 | 2.55% | 24,300 |
| Mar 4, 2026 | 2,080.00 | 2,080.00 | 2,010.00 | 2,040.00 | 2,040.00 | -2.16% | 49,100 |
| Mar 3, 2026 | 2,169.00 | 2,169.00 | 2,078.00 | 2,085.00 | 2,085.00 | -3.87% | 43,100 |
| Mar 2, 2026 | 2,184.00 | 2,190.00 | 2,131.00 | 2,169.00 | 2,169.00 | -0.64% | 23,300 |