Kyoritsu Computer & Communication Co.,Ltd. (TYO:3670)
Japan · Delayed Price · Currency is JPY 1,551.00
+6.00 (0.39%)
May 15, 2026, 3:30 PM JST
TYO:3670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,566.00 | 1,584.00 | 1,550.00 | 1,551.00 | 1,551.00 | 0.39% | 4,200 |
| May 14, 2026 | 1,615.00 | 1,630.00 | 1,503.00 | 1,545.00 | 1,545.00 | -4.28% | 21,600 |
| May 13, 2026 | 1,613.00 | 1,640.00 | 1,611.00 | 1,614.00 | 1,614.00 | -0.31% | 2,700 |
| May 12, 2026 | 1,617.00 | 1,629.00 | 1,617.00 | 1,619.00 | 1,619.00 | 0.06% | 1,200 |
| May 11, 2026 | 1,652.00 | 1,652.00 | 1,605.00 | 1,618.00 | 1,618.00 | -1.34% | 7,900 |
| May 8, 2026 | 1,640.00 | 1,658.00 | 1,640.00 | 1,640.00 | 1,640.00 | - | 3,700 |
| May 7, 2026 | 1,661.00 | 1,672.00 | 1,635.00 | 1,640.00 | 1,640.00 | -1.15% | 12,800 |
| May 1, 2026 | 1,725.00 | 1,740.00 | 1,626.00 | 1,659.00 | 1,659.00 | -7.83% | 46,800 |
| Apr 30, 2026 | 1,802.00 | 1,809.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.61% | 2,200 |
| Apr 28, 2026 | 1,828.00 | 1,832.00 | 1,810.00 | 1,811.00 | 1,811.00 | -0.71% | 2,500 |
| Apr 27, 2026 | 1,827.00 | 1,827.00 | 1,804.00 | 1,824.00 | 1,824.00 | 0.77% | 3,100 |
| Apr 24, 2026 | 1,812.00 | 1,820.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | 700 |
| Apr 23, 2026 | 1,818.00 | 1,822.00 | 1,810.00 | 1,810.00 | 1,810.00 | -0.49% | 2,100 |
| Apr 22, 2026 | 1,808.00 | 1,821.00 | 1,808.00 | 1,819.00 | 1,819.00 | 0.50% | 900 |
| Apr 21, 2026 | 1,815.00 | 1,815.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.17% | 800 |
| Apr 20, 2026 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.33% | 300 |
| Apr 17, 2026 | 1,810.00 | 1,816.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.06% | 1,100 |
| Apr 16, 2026 | 1,800.00 | 1,846.00 | 1,790.00 | 1,800.00 | 1,800.00 | - | 6,100 |
| Apr 15, 2026 | 1,793.00 | 1,810.00 | 1,791.00 | 1,800.00 | 1,800.00 | 0.56% | 2,800 |
| Apr 14, 2026 | 1,790.00 | 1,795.00 | 1,788.00 | 1,790.00 | 1,790.00 | - | 1,900 |
| Apr 13, 2026 | 1,823.00 | 1,823.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.50% | 5,800 |
| Apr 10, 2026 | 1,789.00 | 1,799.00 | 1,789.00 | 1,799.00 | 1,799.00 | 0.73% | 200 |
| Apr 9, 2026 | 1,796.00 | 1,820.00 | 1,786.00 | 1,786.00 | 1,786.00 | -0.33% | 5,700 |
| Apr 8, 2026 | 1,786.00 | 1,810.00 | 1,786.00 | 1,792.00 | 1,792.00 | 0.50% | 5,700 |
| Apr 7, 2026 | 1,788.00 | 1,799.00 | 1,775.00 | 1,783.00 | 1,783.00 | -0.45% | 6,600 |
| Apr 6, 2026 | 1,790.00 | 1,811.00 | 1,790.00 | 1,791.00 | 1,791.00 | -0.72% | 3,200 |
| Apr 3, 2026 | 1,790.00 | 1,804.00 | 1,775.00 | 1,804.00 | 1,804.00 | 0.78% | 6,700 |
| Apr 2, 2026 | 1,784.00 | 1,815.00 | 1,763.00 | 1,790.00 | 1,790.00 | 0.45% | 18,700 |
| Apr 1, 2026 | 1,904.00 | 1,904.00 | 1,754.00 | 1,782.00 | 1,782.00 | -4.40% | 22,500 |
| Mar 31, 2026 | 1,849.00 | 1,875.00 | 1,849.00 | 1,864.00 | 1,864.00 | 0.65% | 1,600 |
| Mar 30, 2026 | 1,812.00 | 1,875.00 | 1,812.00 | 1,852.00 | 1,852.00 | -8.41% | 16,200 |
| Mar 27, 2026 | 1,977.00 | 2,072.00 | 1,977.00 | 2,022.00 | 1,957.00 | 2.38% | 3,400 |
| Mar 26, 2026 | 2,010.00 | 2,010.00 | 1,965.00 | 1,975.00 | 1,911.51 | -1.50% | 2,600 |
| Mar 25, 2026 | 1,991.00 | 2,005.00 | 1,991.00 | 2,005.00 | 1,940.55 | 1.06% | 800 |
| Mar 24, 2026 | 2,010.00 | 2,010.00 | 1,964.00 | 1,984.00 | 1,920.22 | -1.10% | 5,900 |
| Mar 23, 2026 | 2,039.00 | 2,040.00 | 2,005.00 | 2,006.00 | 1,941.51 | -2.67% | 6,600 |
| Mar 19, 2026 | 2,068.00 | 2,075.00 | 2,061.00 | 2,061.00 | 1,994.75 | -1.25% | 2,600 |
| Mar 18, 2026 | 2,108.00 | 2,109.00 | 2,087.00 | 2,087.00 | 2,019.91 | -2.43% | 1,200 |
| Mar 17, 2026 | 2,067.00 | 2,139.00 | 2,067.00 | 2,139.00 | 2,070.24 | 2.39% | 2,500 |
| Mar 16, 2026 | 2,091.00 | 2,108.00 | 2,089.00 | 2,089.00 | 2,089.00 | -0.10% | 2,800 |
| Mar 13, 2026 | 2,093.00 | 2,096.00 | 2,091.00 | 2,091.00 | 2,091.00 | -0.19% | 1,100 |
| Mar 12, 2026 | 2,124.00 | 2,124.00 | 2,095.00 | 2,095.00 | 2,095.00 | -1.46% | 1,300 |
| Mar 11, 2026 | 2,122.00 | 2,126.00 | 2,103.00 | 2,126.00 | 2,126.00 | 0.09% | 1,400 |
| Mar 10, 2026 | 2,119.00 | 2,124.00 | 2,090.00 | 2,124.00 | 2,124.00 | 2.61% | 900 |
| Mar 9, 2026 | 2,062.00 | 2,070.00 | 2,050.00 | 2,070.00 | 2,070.00 | -2.31% | 4,000 |
| Mar 6, 2026 | 2,119.00 | 2,119.00 | 2,074.00 | 2,119.00 | 2,119.00 | - | 1,600 |
| Mar 5, 2026 | 2,062.00 | 2,124.00 | 2,062.00 | 2,119.00 | 2,119.00 | 3.01% | 800 |
| Mar 4, 2026 | 2,103.00 | 2,103.00 | 2,057.00 | 2,057.00 | 2,057.00 | -2.19% | 2,700 |
| Mar 3, 2026 | 2,107.00 | 2,150.00 | 2,103.00 | 2,103.00 | 2,103.00 | -1.27% | 2,300 |
| Mar 2, 2026 | 2,108.00 | 2,130.00 | 2,099.00 | 2,130.00 | 2,130.00 | 0.28% | 1,400 |