Kitoku Shinryo Co., Ltd. (TYO:2700)
Japan · Delayed Price · Currency is JPY 1,808.00
+65.00 (3.73%)
Jun 5, 2026, 3:30 PM JST
Kitoku Shinryo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,761.00 | 1,839.00 | 1,761.00 | 1,808.00 | 1,808.00 | 3.73% | 20,000 |
| Jun 4, 2026 | 1,742.00 | 1,770.00 | 1,738.00 | 1,743.00 | 1,743.00 | -0.34% | 20,500 |
| Jun 3, 2026 | 1,741.00 | 1,760.00 | 1,735.00 | 1,749.00 | 1,749.00 | -0.29% | 21,900 |
| Jun 2, 2026 | 1,740.00 | 1,767.00 | 1,740.00 | 1,754.00 | 1,754.00 | 0.80% | 13,100 |
| Jun 1, 2026 | 1,780.00 | 1,783.00 | 1,740.00 | 1,740.00 | 1,740.00 | -2.25% | 21,400 |
| May 29, 2026 | 1,774.00 | 1,804.00 | 1,774.00 | 1,780.00 | 1,780.00 | 1.37% | 12,800 |
| May 28, 2026 | 1,741.00 | 1,774.00 | 1,741.00 | 1,756.00 | 1,756.00 | 0.92% | 14,500 |
| May 27, 2026 | 1,762.00 | 1,776.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.42% | 14,100 |
| May 26, 2026 | 1,797.00 | 1,797.00 | 1,765.00 | 1,765.00 | 1,765.00 | -1.73% | 12,300 |
| May 25, 2026 | 1,840.00 | 1,840.00 | 1,778.00 | 1,796.00 | 1,796.00 | -1.75% | 14,900 |
| May 22, 2026 | 1,784.00 | 1,836.00 | 1,784.00 | 1,828.00 | 1,828.00 | 2.47% | 22,100 |
| May 21, 2026 | 1,774.00 | 1,786.00 | 1,760.00 | 1,784.00 | 1,784.00 | 2.82% | 12,500 |
| May 20, 2026 | 1,760.00 | 1,799.00 | 1,730.00 | 1,735.00 | 1,735.00 | -1.36% | 31,900 |
| May 19, 2026 | 1,780.00 | 1,822.00 | 1,756.00 | 1,759.00 | 1,759.00 | -0.45% | 13,500 |
| May 18, 2026 | 1,800.00 | 1,812.00 | 1,741.00 | 1,767.00 | 1,767.00 | -2.86% | 34,700 |
| 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 |