Skip to main content
logo
Kyoritsu Computer & Communication Co.,Ltd. (TYO:3670)
Japan flag Japan · Delayed Price · Currency is JPY
2,022.00
+47.00 (2.38%)
At close: Mar 27, 2026

TYO:3670 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20261,977.002,072.001,977.002,022.002,022.002.38%3,400
Mar 26, 20262,010.002,010.001,965.001,975.001,975.00-1.50%2,600
Mar 25, 20261,991.002,005.001,991.002,005.002,005.001.06%800
Mar 24, 20262,010.002,010.001,964.001,984.001,984.00-1.10%5,900
Mar 23, 20262,039.002,040.002,005.002,006.002,006.00-2.67%6,600
Mar 19, 20262,068.002,075.002,061.002,061.002,061.00-1.25%2,600
Mar 18, 20262,108.002,109.002,087.002,087.002,087.00-2.43%1,200
Mar 17, 20262,067.002,139.002,067.002,139.002,139.002.39%2,500
Mar 16, 20262,091.002,108.002,089.002,089.002,089.00-0.10%2,800
Mar 13, 20262,093.002,096.002,091.002,091.002,091.00-0.19%1,100
Mar 12, 20262,124.002,124.002,095.002,095.002,095.00-1.46%1,300
Mar 11, 20262,122.002,126.002,103.002,126.002,126.000.09%1,400
Mar 10, 20262,119.002,124.002,090.002,124.002,124.002.61%900
Mar 9, 20262,062.002,070.002,050.002,070.002,070.00-2.31%4,000
Mar 6, 20262,119.002,119.002,074.002,119.002,119.00-1,600
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