Kyoritsu Computer & Communication Co.,Ltd. (TYO:3670)
Japan · Delayed Price · Currency is JPY 2,121.00
-23.00 (-1.07%)
Jan 23, 2026, 3:30 PM JST
TYO:3670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,144.00 | 2,144.00 | 2,121.00 | 2,121.00 | 2,121.00 | -1.07% | 1,400 |
| Jan 22, 2026 | 2,115.00 | 2,150.00 | 2,113.00 | 2,144.00 | 2,144.00 | 0.28% | 1,500 |
| Jan 21, 2026 | 2,146.00 | 2,155.00 | 2,138.00 | 2,138.00 | 2,138.00 | -0.79% | 1,300 |
| Jan 20, 2026 | 2,160.00 | 2,160.00 | 2,150.00 | 2,155.00 | 2,155.00 | -0.23% | 1,200 |
| Jan 19, 2026 | 2,140.00 | 2,160.00 | 2,139.00 | 2,160.00 | 2,160.00 | 1.36% | 1,700 |
| Jan 16, 2026 | 2,135.00 | 2,135.00 | 2,116.00 | 2,131.00 | 2,131.00 | 0.05% | 1,300 |
| Jan 15, 2026 | 2,160.00 | 2,160.00 | 2,111.00 | 2,130.00 | 2,130.00 | -1.39% | 1,600 |
| Jan 14, 2026 | 2,177.00 | 2,179.00 | 2,120.00 | 2,160.00 | 2,160.00 | 1.41% | 2,900 |
| Jan 13, 2026 | 2,120.00 | 2,200.00 | 2,105.00 | 2,130.00 | 2,130.00 | 1.96% | 11,000 |
| Jan 9, 2026 | 2,080.00 | 2,101.00 | 2,079.00 | 2,089.00 | 2,089.00 | 0.92% | 2,900 |
| Jan 8, 2026 | 2,106.00 | 2,106.00 | 2,056.00 | 2,070.00 | 2,070.00 | - | 2,600 |
| Jan 7, 2026 | 2,062.00 | 2,095.00 | 2,061.00 | 2,070.00 | 2,070.00 | - | 1,600 |
| Jan 6, 2026 | 2,093.00 | 2,120.00 | 2,069.00 | 2,070.00 | 2,070.00 | -0.48% | 6,600 |
| Jan 5, 2026 | 2,065.00 | 2,093.00 | 2,050.00 | 2,080.00 | 2,080.00 | 2.41% | 5,200 |
| Dec 30, 2025 | 2,012.00 | 2,038.00 | 2,012.00 | 2,031.00 | 2,031.00 | 0.94% | 1,600 |
| Dec 29, 2025 | 2,021.00 | 2,076.00 | 2,012.00 | 2,012.00 | 2,012.00 | -1.03% | 7,000 |
| Dec 26, 2025 | 2,026.00 | 2,033.00 | 2,016.00 | 2,033.00 | 2,033.00 | 0.79% | 3,700 |
| Dec 25, 2025 | 2,031.00 | 2,032.00 | 2,008.00 | 2,017.00 | 2,017.00 | -0.54% | 4,900 |
| Dec 24, 2025 | 1,988.00 | 2,028.00 | 1,986.00 | 2,028.00 | 2,028.00 | 1.65% | 3,500 |
| Dec 23, 2025 | 1,998.00 | 1,998.00 | 1,983.00 | 1,995.00 | 1,995.00 | 0.40% | 4,900 |
| Dec 22, 2025 | 2,053.00 | 2,053.00 | 1,987.00 | 1,987.00 | 1,987.00 | -3.07% | 16,500 |
| Dec 19, 2025 | 2,065.00 | 2,072.00 | 2,021.00 | 2,050.00 | 2,050.00 | -3.07% | 18,300 |
| Dec 18, 2025 | 2,028.00 | 2,197.00 | 2,026.00 | 2,115.00 | 2,115.00 | 8.57% | 125,100 |
| Dec 17, 2025 | 1,947.00 | 1,948.00 | 1,930.00 | 1,948.00 | 1,948.00 | 0.05% | 1,700 |
| Dec 16, 2025 | 1,934.00 | 1,947.00 | 1,930.00 | 1,947.00 | 1,947.00 | 0.10% | 1,100 |
| Dec 15, 2025 | 1,930.00 | 1,945.00 | 1,922.00 | 1,945.00 | 1,945.00 | 0.83% | 1,500 |
| Dec 12, 2025 | 1,931.00 | 2,000.00 | 1,922.00 | 1,929.00 | 1,929.00 | -0.31% | 10,200 |
| Dec 11, 2025 | 1,942.00 | 1,942.00 | 1,930.00 | 1,935.00 | 1,935.00 | -0.62% | 1,100 |
| Dec 10, 2025 | 1,945.00 | 1,947.00 | 1,945.00 | 1,947.00 | 1,947.00 | - | 1,000 |
| Dec 9, 2025 | 1,950.00 | 1,955.00 | 1,947.00 | 1,947.00 | 1,947.00 | -0.15% | 2,100 |
| Dec 8, 2025 | 1,954.00 | 1,954.00 | 1,947.00 | 1,950.00 | 1,950.00 | -0.20% | 1,500 |
| Dec 5, 2025 | 1,949.00 | 1,956.00 | 1,948.00 | 1,954.00 | 1,954.00 | -0.76% | 1,000 |
| Dec 4, 2025 | 1,968.00 | 1,969.00 | 1,936.00 | 1,969.00 | 1,969.00 | 0.46% | 1,800 |
| Dec 3, 2025 | 1,951.00 | 1,960.00 | 1,925.00 | 1,960.00 | 1,960.00 | 0.51% | 4,900 |
| Dec 2, 2025 | 1,996.00 | 1,996.00 | 1,944.00 | 1,950.00 | 1,950.00 | -1.52% | 1,000 |
| Dec 1, 2025 | 1,969.00 | 1,980.00 | 1,963.00 | 1,980.00 | 1,980.00 | 0.56% | 1,900 |
| Nov 28, 2025 | 1,956.00 | 1,977.00 | 1,954.00 | 1,969.00 | 1,969.00 | 0.66% | 3,100 |
| Nov 27, 2025 | 1,950.00 | 1,990.00 | 1,950.00 | 1,956.00 | 1,956.00 | 0.20% | 2,200 |
| Nov 26, 2025 | 1,963.00 | 1,965.00 | 1,935.00 | 1,952.00 | 1,952.00 | -0.51% | 3,900 |
| Nov 25, 2025 | 1,971.00 | 1,971.00 | 1,961.00 | 1,962.00 | 1,962.00 | -0.46% | 1,100 |
| Nov 21, 2025 | 1,960.00 | 1,971.00 | 1,960.00 | 1,971.00 | 1,971.00 | 0.36% | 1,200 |
| Nov 20, 2025 | 1,965.00 | 1,965.00 | 1,964.00 | 1,964.00 | 1,964.00 | -0.05% | 1,200 |
| Nov 19, 2025 | 1,986.00 | 1,986.00 | 1,965.00 | 1,965.00 | 1,965.00 | -1.06% | 2,700 |
| Nov 18, 2025 | 1,986.00 | 2,002.00 | 1,951.00 | 1,986.00 | 1,986.00 | -0.30% | 3,500 |
| Nov 17, 2025 | 2,035.00 | 2,035.00 | 1,985.00 | 1,992.00 | 1,992.00 | -1.87% | 4,200 |
| Nov 14, 2025 | 2,077.00 | 2,085.00 | 2,030.00 | 2,030.00 | 2,030.00 | -2.26% | 4,700 |
| Nov 13, 2025 | 2,151.00 | 2,151.00 | 2,068.00 | 2,077.00 | 2,077.00 | -3.44% | 25,700 |
| Nov 12, 2025 | 2,081.00 | 2,151.00 | 2,081.00 | 2,151.00 | 2,151.00 | 3.61% | 17,500 |
| Nov 11, 2025 | 2,040.00 | 2,082.00 | 1,985.00 | 2,076.00 | 2,076.00 | 2.01% | 5,700 |
| Nov 10, 2025 | 2,096.00 | 2,098.00 | 2,035.00 | 2,035.00 | 2,035.00 | -1.60% | 4,700 |