Kitoku Shinryo Co., Ltd. (TYO:2700)
Japan · Delayed Price · Currency is JPY 1,724.00
+40.00 (2.38%)
Aug 12, 2026, 3:30 PM JST
Kitoku Shinryo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,691.00 | 1,691.00 | 1,664.00 | 1,684.00 | 1,684.00 | -0.41% | 29,500 |
| Aug 7, 2026 | 1,688.00 | 1,714.00 | 1,659.00 | 1,691.00 | 1,691.00 | -1.40% | 35,000 |
| Aug 6, 2026 | 1,700.00 | 1,730.00 | 1,700.00 | 1,715.00 | 1,715.00 | 0.76% | 12,600 |
| Aug 5, 2026 | 1,720.00 | 1,720.00 | 1,702.00 | 1,702.00 | 1,702.00 | -0.18% | 8,600 |
| Aug 4, 2026 | 1,740.00 | 1,740.00 | 1,700.00 | 1,705.00 | 1,705.00 | -1.62% | 18,700 |
| Aug 3, 2026 | 1,730.00 | 1,740.00 | 1,703.00 | 1,733.00 | 1,733.00 | 0.17% | 18,000 |
| Jul 31, 2026 | 1,736.00 | 1,750.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.03% | 13,600 |
| Jul 30, 2026 | 1,751.00 | 1,757.00 | 1,735.00 | 1,748.00 | 1,748.00 | -0.11% | 15,500 |
| Jul 29, 2026 | 1,705.00 | 1,759.00 | 1,705.00 | 1,750.00 | 1,750.00 | 2.64% | 21,000 |
| Jul 28, 2026 | 1,721.00 | 1,746.00 | 1,702.00 | 1,705.00 | 1,705.00 | -2.35% | 20,500 |
| Jul 27, 2026 | 1,722.00 | 1,755.00 | 1,716.00 | 1,746.00 | 1,746.00 | 1.45% | 16,700 |
| Jul 24, 2026 | 1,750.00 | 1,750.00 | 1,721.00 | 1,721.00 | 1,721.00 | -1.04% | 11,800 |
| Jul 23, 2026 | 1,739.00 | 1,759.00 | 1,739.00 | 1,739.00 | 1,739.00 | - | 7,300 |
| Jul 22, 2026 | 1,729.00 | 1,768.00 | 1,713.00 | 1,739.00 | 1,739.00 | -0.29% | 23,900 |
| Jul 21, 2026 | 1,690.00 | 1,753.00 | 1,690.00 | 1,744.00 | 1,744.00 | 3.20% | 30,300 |
| Jul 17, 2026 | 1,734.00 | 1,751.00 | 1,686.00 | 1,690.00 | 1,690.00 | -2.54% | 44,200 |
| Jul 16, 2026 | 1,760.00 | 1,765.00 | 1,712.00 | 1,734.00 | 1,734.00 | -1.64% | 13,800 |
| Jul 15, 2026 | 1,725.00 | 1,763.00 | 1,717.00 | 1,763.00 | 1,763.00 | 2.32% | 11,700 |
| Jul 14, 2026 | 1,722.00 | 1,740.00 | 1,720.00 | 1,723.00 | 1,723.00 | 0.06% | 10,400 |
| Jul 13, 2026 | 1,747.00 | 1,761.00 | 1,721.00 | 1,722.00 | 1,722.00 | -1.60% | 26,900 |
| Jul 10, 2026 | 1,744.00 | 1,770.00 | 1,743.00 | 1,750.00 | 1,750.00 | -0.85% | 13,600 |
| Jul 9, 2026 | 1,736.00 | 1,765.00 | 1,732.00 | 1,765.00 | 1,765.00 | 1.79% | 23,200 |
| Jul 8, 2026 | 1,800.00 | 1,800.00 | 1,734.00 | 1,734.00 | 1,734.00 | -3.02% | 31,700 |
| Jul 7, 2026 | 1,771.00 | 1,809.00 | 1,771.00 | 1,788.00 | 1,788.00 | 0.39% | 10,300 |
| Jul 6, 2026 | 1,798.00 | 1,843.00 | 1,771.00 | 1,781.00 | 1,781.00 | -0.95% | 20,000 |
| Jul 3, 2026 | 1,772.00 | 1,811.00 | 1,751.00 | 1,798.00 | 1,798.00 | 0.78% | 26,100 |
| Jul 2, 2026 | 1,764.00 | 1,809.00 | 1,764.00 | 1,784.00 | 1,784.00 | 1.36% | 16,100 |
| Jul 1, 2026 | 1,765.00 | 1,799.00 | 1,759.00 | 1,760.00 | 1,760.00 | -0.23% | 19,300 |
| Jun 30, 2026 | 1,780.00 | 1,811.00 | 1,764.00 | 1,764.00 | 1,764.00 | - | 16,800 |
| Jun 29, 2026 | 1,760.00 | 1,812.00 | 1,760.00 | 1,764.00 | 1,764.00 | -0.06% | 28,400 |
| Jun 26, 2026 | 1,800.00 | 1,836.00 | 1,790.00 | 1,790.00 | 1,765.00 | -0.83% | 23,200 |
| Jun 25, 2026 | 1,849.00 | 1,849.00 | 1,804.00 | 1,805.00 | 1,779.79 | 0.73% | 29,400 |
| Jun 24, 2026 | 1,791.00 | 1,801.00 | 1,790.00 | 1,792.00 | 1,766.97 | 0.06% | 10,600 |
| Jun 23, 2026 | 1,791.00 | 1,809.00 | 1,790.00 | 1,791.00 | 1,765.99 | -0.67% | 7,700 |
| Jun 22, 2026 | 1,836.00 | 1,850.00 | 1,790.00 | 1,803.00 | 1,777.82 | 0.39% | 13,000 |
| Jun 19, 2026 | 1,836.00 | 1,876.00 | 1,795.00 | 1,796.00 | 1,770.92 | -2.07% | 29,100 |
| Jun 18, 2026 | 1,839.00 | 1,874.00 | 1,826.00 | 1,834.00 | 1,808.39 | 1.21% | 8,200 |
| Jun 17, 2026 | 1,817.00 | 1,883.00 | 1,812.00 | 1,812.00 | 1,786.69 | -0.06% | 14,300 |
| Jun 16, 2026 | 1,816.00 | 1,882.00 | 1,802.00 | 1,813.00 | 1,787.68 | -0.06% | 15,400 |
| Jun 15, 2026 | 1,850.00 | 1,879.00 | 1,801.00 | 1,814.00 | 1,788.66 | -1.41% | 13,500 |
| Jun 12, 2026 | 1,820.00 | 1,840.00 | 1,802.00 | 1,840.00 | 1,814.30 | 1.77% | 8,300 |
| Jun 11, 2026 | 1,830.00 | 1,840.00 | 1,808.00 | 1,808.00 | 1,782.75 | -0.99% | 10,700 |
| Jun 10, 2026 | 1,805.00 | 1,826.00 | 1,802.00 | 1,826.00 | 1,800.50 | 3.46% | 23,300 |
| Jun 9, 2026 | 1,787.00 | 1,815.00 | 1,765.00 | 1,765.00 | 1,740.35 | 0.80% | 19,900 |
| Jun 8, 2026 | 1,807.00 | 1,810.00 | 1,747.00 | 1,751.00 | 1,726.54 | -3.15% | 29,800 |
| Jun 5, 2026 | 1,761.00 | 1,839.00 | 1,761.00 | 1,808.00 | 1,782.75 | 3.73% | 20,000 |
| Jun 4, 2026 | 1,742.00 | 1,770.00 | 1,738.00 | 1,743.00 | 1,718.66 | -0.34% | 20,500 |
| Jun 3, 2026 | 1,741.00 | 1,760.00 | 1,735.00 | 1,749.00 | 1,724.57 | -0.29% | 21,900 |
| Jun 2, 2026 | 1,740.00 | 1,767.00 | 1,740.00 | 1,754.00 | 1,729.50 | 0.80% | 13,100 |
| Jun 1, 2026 | 1,780.00 | 1,783.00 | 1,740.00 | 1,740.00 | 1,715.70 | -2.25% | 21,400 |