Kyoritsu Air Tech Inc. (TYO:5997)
Japan · Delayed Price · Currency is JPY 776.00
+7.00 (0.91%)
Mar 27, 2026, 3:30 PM JST
Kyoritsu Air Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 769.00 | 775.00 | 769.00 | 769.00 | - | - | 2,600 |
| Mar 26, 2026 | 770.00 | 779.00 | 769.00 | 769.00 | 769.00 | -0.13% | 2,200 |
| Mar 25, 2026 | 771.00 | 775.00 | 762.00 | 770.00 | 770.00 | -0.90% | 4,100 |
| Mar 24, 2026 | 773.00 | 788.00 | 771.00 | 777.00 | 777.00 | 0.91% | 5,600 |
| Mar 23, 2026 | 781.00 | 791.00 | 763.00 | 770.00 | 770.00 | -2.16% | 5,800 |
| Mar 19, 2026 | 787.00 | 798.00 | 785.00 | 787.00 | 787.00 | -1.63% | 3,400 |
| Mar 18, 2026 | 798.00 | 800.00 | 792.00 | 800.00 | 800.00 | 0.13% | 700 |
| Mar 17, 2026 | 795.00 | 799.00 | 795.00 | 799.00 | 799.00 | 0.76% | 400 |
| Mar 16, 2026 | 804.00 | 807.00 | 771.00 | 793.00 | 793.00 | -1.61% | 25,100 |
| Mar 13, 2026 | 800.00 | 807.00 | 800.00 | 806.00 | 806.00 | 1.64% | 2,900 |
| Mar 12, 2026 | 800.00 | 800.00 | 793.00 | 793.00 | 793.00 | -1.49% | 400 |
| Mar 11, 2026 | 807.00 | 807.00 | 805.00 | 805.00 | 805.00 | -0.25% | 400 |
| Mar 10, 2026 | 816.00 | 816.00 | 799.00 | 807.00 | 807.00 | -0.37% | 3,400 |
| Mar 9, 2026 | 808.00 | 810.00 | 781.00 | 810.00 | 810.00 | -0.37% | 12,700 |
| Mar 6, 2026 | 772.00 | 817.00 | 772.00 | 813.00 | 813.00 | 8.40% | 20,800 |
| Mar 5, 2026 | 754.00 | 774.00 | 742.00 | 750.00 | 750.00 | 1.49% | 7,200 |
| Mar 4, 2026 | 777.00 | 777.00 | 720.00 | 739.00 | 739.00 | -5.38% | 6,300 |
| Mar 3, 2026 | 790.00 | 793.00 | 780.00 | 781.00 | 781.00 | -1.14% | 2,900 |
| Mar 2, 2026 | 785.00 | 790.00 | 779.00 | 790.00 | 790.00 | 1.02% | 11,700 |
| Feb 27, 2026 | 782.00 | 795.00 | 781.00 | 782.00 | 782.00 | 0.13% | 5,600 |
| Feb 26, 2026 | 781.00 | 782.00 | 771.00 | 781.00 | 781.00 | - | 3,000 |
| Feb 25, 2026 | 777.00 | 781.00 | 770.00 | 781.00 | 781.00 | 0.51% | 3,800 |
| Feb 24, 2026 | 772.00 | 780.00 | 755.00 | 777.00 | 777.00 | 1.83% | 5,500 |
| Feb 20, 2026 | 754.00 | 763.00 | 754.00 | 763.00 | 763.00 | 1.19% | 600 |
| Feb 19, 2026 | 753.00 | 756.00 | 753.00 | 754.00 | 754.00 | 0.27% | 1,000 |
| Feb 18, 2026 | 766.00 | 766.00 | 752.00 | 752.00 | 752.00 | 0.13% | 1,600 |
| Feb 17, 2026 | 758.00 | 758.00 | 751.00 | 751.00 | 751.00 | -0.92% | 1,200 |
| Feb 16, 2026 | 766.00 | 766.00 | 758.00 | 758.00 | 758.00 | -1.04% | 700 |
| Feb 13, 2026 | 796.00 | 796.00 | 744.00 | 766.00 | 766.00 | -3.89% | 6,200 |
| Feb 12, 2026 | 764.00 | 828.00 | 764.00 | 797.00 | 797.00 | 5.01% | 16,000 |
| Feb 10, 2026 | 758.00 | 761.00 | 758.00 | 759.00 | 759.00 | 0.26% | 1,400 |
| Feb 9, 2026 | 750.00 | 757.00 | 736.00 | 757.00 | 757.00 | 2.30% | 4,800 |
| Feb 6, 2026 | 754.00 | 754.00 | 740.00 | 740.00 | 740.00 | -1.86% | 1,700 |
| Feb 5, 2026 | 731.00 | 754.00 | 731.00 | 754.00 | 754.00 | 3.86% | 7,100 |
| Feb 4, 2026 | 727.00 | 727.00 | 726.00 | 726.00 | 726.00 | -1.49% | 1,700 |
| Feb 3, 2026 | 744.00 | 744.00 | 736.00 | 737.00 | 737.00 | -0.94% | 1,500 |
| Feb 2, 2026 | 733.00 | 750.00 | 732.00 | 744.00 | 744.00 | 1.36% | 7,100 |
| Jan 30, 2026 | 735.00 | 735.00 | 734.00 | 734.00 | 734.00 | -2.13% | 200 |
| Jan 29, 2026 | 742.00 | 750.00 | 731.00 | 750.00 | 750.00 | 1.63% | 2,300 |
| Jan 28, 2026 | 730.00 | 738.00 | 729.00 | 738.00 | 738.00 | -0.14% | 700 |
| Jan 27, 2026 | 747.00 | 748.00 | 739.00 | 739.00 | 739.00 | -1.20% | 500 |
| Jan 26, 2026 | 743.00 | 750.00 | 740.00 | 748.00 | 748.00 | -0.80% | 1,800 |
| Jan 23, 2026 | 740.00 | 756.00 | 740.00 | 754.00 | 754.00 | 2.03% | 2,500 |
| Jan 22, 2026 | 750.00 | 752.00 | 739.00 | 739.00 | 739.00 | -1.47% | 2,400 |
| Jan 21, 2026 | 740.00 | 750.00 | 734.00 | 750.00 | 750.00 | -0.66% | 1,400 |
| Jan 20, 2026 | 749.00 | 755.00 | 731.00 | 755.00 | 755.00 | -1.18% | 3,100 |
| Jan 19, 2026 | 778.00 | 778.00 | 749.00 | 764.00 | 764.00 | -1.80% | 7,000 |
| Jan 16, 2026 | 716.00 | 782.00 | 716.00 | 778.00 | 778.00 | 9.27% | 34,300 |
| Jan 15, 2026 | 715.00 | 716.00 | 710.00 | 712.00 | 712.00 | -0.42% | 1,700 |
| Jan 14, 2026 | 710.00 | 715.00 | 710.00 | 715.00 | 715.00 | 0.28% | 800 |