Skip to main content
logo
Kitoku Shinryo Co., Ltd. (TYO:2700)
Japan flag Japan · Delayed Price · Currency is JPY
1,768.00
-100.00 (-5.35%)
Apr 24, 2026, 3:30 PM JST

Kitoku Shinryo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20261,868.001,868.001,757.001,769.00--5.30%59,100
Apr 23, 20261,953.001,953.001,860.001,868.001,868.00-4.74%77,500
Apr 22, 20262,004.002,004.001,959.001,961.001,961.00-1.95%57,400
Apr 21, 20262,008.002,012.001,975.002,000.002,000.000.05%28,400
Apr 20, 20262,001.002,015.001,992.001,999.001,999.00-0.50%32,200
Apr 17, 20262,024.002,035.001,987.002,009.002,009.000.30%24,200
Apr 16, 20262,007.002,033.002,001.002,003.002,003.00-0.20%18,200
Apr 15, 20261,998.002,029.001,987.002,007.002,007.000.35%44,900
Apr 14, 20262,014.002,030.001,995.002,000.002,000.00-0.25%19,000
Apr 13, 20262,006.002,045.001,993.002,005.002,005.00-0.74%38,900
Apr 10, 20262,114.002,114.002,020.002,020.002,020.00-2.37%42,200
Apr 9, 20262,129.002,129.002,065.002,069.002,069.00-2.27%22,700
Apr 8, 20262,080.002,123.002,067.002,117.002,117.001.78%17,100
Apr 7, 20262,052.002,094.002,052.002,080.002,080.000.87%11,900
Apr 6, 20262,072.002,094.002,062.002,062.002,062.00-0.48%8,500
Apr 3, 20262,043.002,144.002,043.002,072.002,072.001.47%34,600
Apr 2, 20262,080.002,095.002,020.002,042.002,042.00-1.78%26,000
Apr 1, 20262,050.002,097.002,050.002,079.002,079.002.11%20,100
Mar 31, 20262,028.002,085.002,026.002,036.002,036.00-0.97%18,300
Mar 30, 20262,102.002,102.002,033.002,056.002,056.00-1.86%15,900
Mar 27, 20262,019.002,128.002,019.002,095.002,095.003.71%31,400
Mar 26, 20262,088.002,100.002,001.002,020.002,020.00-3.81%41,600
Mar 25, 20262,040.002,100.002,031.002,100.002,100.004.32%35,400
Mar 24, 20262,042.002,042.001,979.002,013.002,013.000.65%42,900
Mar 23, 20262,000.002,026.001,978.002,000.002,000.00-1.96%49,900
Mar 19, 20262,081.002,089.002,037.002,040.002,040.00-4.00%27,400
Mar 18, 20262,083.002,125.002,073.002,125.002,125.002.91%22,700
Mar 17, 20262,021.002,071.002,019.002,065.002,065.002.48%23,700
Mar 16, 20262,034.002,048.002,009.002,015.002,015.00-0.98%16,900
Mar 13, 20262,039.002,053.002,016.002,035.002,035.00-0.49%15,200
Mar 12, 20262,079.002,079.002,016.002,045.002,045.00-1.73%23,800
Mar 11, 20262,123.002,126.002,072.002,081.002,081.00-1.28%19,400
Mar 10, 20262,089.002,108.002,054.002,108.002,108.002.58%27,800
Mar 9, 20262,011.002,055.001,961.002,055.002,055.00-0.29%60,700
Mar 6, 20262,114.002,126.002,034.002,061.002,061.00-1.48%22,500
Mar 5, 20262,073.002,117.002,073.002,092.002,092.002.55%24,300
Mar 4, 20262,080.002,080.002,010.002,040.002,040.00-2.16%49,100
Mar 3, 20262,169.002,169.002,078.002,085.002,085.00-3.87%43,100
Mar 2, 20262,184.002,190.002,131.002,169.002,169.00-0.64%23,300
Feb 27, 20262,202.002,209.002,116.002,183.002,183.00-1.44%46,500
Feb 26, 20262,128.002,270.002,128.002,215.002,215.004.28%78,800
Feb 25, 20262,090.002,151.002,066.002,124.002,124.003.16%30,700
Feb 24, 20262,061.002,075.002,026.002,059.002,059.000.10%29,800
Feb 20, 20262,089.002,102.002,049.002,057.002,057.00-1.77%31,800
Feb 19, 20262,070.002,094.002,042.002,094.002,094.001.26%40,600
Feb 18, 20262,061.002,080.002,022.002,068.002,068.00-1.01%71,400
Feb 17, 20262,157.002,187.002,056.002,089.002,089.00-4.17%76,400
Feb 16, 20262,154.002,230.002,074.002,180.002,180.00-5.38%208,300
Feb 13, 20262,758.002,758.002,248.002,304.002,304.00-16.10%134,100
Feb 12, 20262,748.002,757.002,705.002,746.002,746.002.20%34,600