Skip to main content
logo
Kyoritsu Computer & Communication Co.,Ltd. (TYO:3670)
Japan flag Japan · Delayed Price · Currency is JPY
2,119.00
-3.00 (-0.14%)
Mar 6, 2026, 3:30 PM JST

TYO:3670 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,119.002,119.002,074.002,077.00--1.98%400
Mar 5, 20262,062.002,124.002,062.002,119.002,119.003.01%800
Mar 4, 20262,103.002,103.002,057.002,057.002,057.00-2.19%2,700
Mar 3, 20262,107.002,150.002,103.002,103.002,103.00-1.27%2,300
Mar 2, 20262,108.002,130.002,099.002,130.002,130.000.28%1,400
Feb 27, 20262,130.002,130.002,124.002,124.002,124.001.14%500
Feb 26, 20262,097.002,115.002,097.002,100.002,100.000.48%1,100
Feb 25, 20262,149.002,149.002,090.002,090.002,090.00-2.75%3,100
Feb 24, 20262,138.002,150.002,138.002,149.002,149.001.46%2,100
Feb 20, 20262,141.002,141.002,118.002,118.002,118.000.24%1,000
Feb 19, 20262,100.002,162.002,084.002,113.002,113.001.39%5,000
Feb 18, 20262,040.002,088.002,037.002,084.002,084.002.31%4,100
Feb 17, 20262,095.002,300.002,037.002,037.002,037.00-2.77%52,600
Feb 16, 20262,108.002,140.002,091.002,095.002,095.00-3,400
Feb 13, 20262,135.002,135.002,095.002,095.002,095.00-2.38%3,500
Feb 12, 20262,170.002,170.002,140.002,146.002,146.000.28%16,400
Feb 10, 20262,114.002,157.002,091.002,140.002,140.002.00%10,100
Feb 9, 20262,090.002,121.002,071.002,098.002,098.000.87%4,800
Feb 6, 20262,083.002,100.002,080.002,080.002,080.00-0.91%2,100
Feb 5, 20262,080.002,099.002,080.002,099.002,099.000.86%500
Feb 4, 20262,110.002,110.002,080.002,081.002,081.00-800
Feb 3, 20262,099.002,108.002,081.002,081.002,081.00-0.43%3,300
Feb 2, 20262,059.002,120.002,056.002,090.002,090.00-2.34%12,800
Jan 30, 20262,126.002,142.002,126.002,140.002,140.000.09%1,400
Jan 29, 20262,145.002,145.002,123.002,138.002,138.001.09%800
Jan 28, 20262,115.002,115.002,115.002,115.002,115.000.43%800
Jan 27, 20262,123.002,123.002,106.002,106.002,106.00-0.66%600
Jan 26, 20262,105.002,120.002,103.002,120.002,120.00-0.05%1,700
Jan 23, 20262,144.002,144.002,121.002,121.002,121.00-1.07%1,400
Jan 22, 20262,115.002,150.002,113.002,144.002,144.000.28%1,500
Jan 21, 20262,146.002,155.002,138.002,138.002,138.00-0.79%1,300
Jan 20, 20262,160.002,160.002,150.002,155.002,155.00-0.23%1,200
Jan 19, 20262,140.002,160.002,139.002,160.002,160.001.36%1,700
Jan 16, 20262,135.002,135.002,116.002,131.002,131.000.05%1,300
Jan 15, 20262,160.002,160.002,111.002,130.002,130.00-1.39%1,600
Jan 14, 20262,177.002,179.002,120.002,160.002,160.001.41%2,900
Jan 13, 20262,120.002,200.002,105.002,130.002,130.001.96%11,000
Jan 9, 20262,080.002,101.002,079.002,089.002,089.000.92%2,900
Jan 8, 20262,106.002,106.002,056.002,070.002,070.00-2,600
Jan 7, 20262,062.002,095.002,061.002,070.002,070.00-1,600
Jan 6, 20262,093.002,120.002,069.002,070.002,070.00-0.48%6,600
Jan 5, 20262,065.002,093.002,050.002,080.002,080.002.41%5,200
Dec 30, 20252,012.002,038.002,012.002,031.002,031.000.94%1,600
Dec 29, 20252,021.002,076.002,012.002,012.002,012.00-1.03%7,000
Dec 26, 20252,026.002,033.002,016.002,033.002,033.000.79%3,700
Dec 25, 20252,031.002,032.002,008.002,017.002,017.00-0.54%4,900
Dec 24, 20251,988.002,028.001,986.002,028.002,028.001.65%3,500
Dec 23, 20251,998.001,998.001,983.001,995.001,995.000.40%4,900
Dec 22, 20252,053.002,053.001,987.001,987.001,987.00-3.07%16,500
Dec 19, 20252,065.002,072.002,021.002,050.002,050.00-3.07%18,300