Kyoritsu Air Tech Inc. (TYO:5997)
Japan · Delayed Price · Currency is JPY 813.00
+63.00 (8.40%)
At close: Mar 6, 2026
Kyoritsu Air Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 709.00 | 717.00 | 709.00 | 713.00 | 713.00 | 0.42% | 7,900 |
| Jan 9, 2026 | 710.00 | 712.00 | 705.00 | 710.00 | 710.00 | - | 9,600 |
| Jan 8, 2026 | 724.00 | 724.00 | 709.00 | 710.00 | 710.00 | -1.93% | 17,200 |
| Jan 7, 2026 | 718.00 | 735.00 | 715.00 | 724.00 | 724.00 | 0.84% | 2,500 |
| Jan 6, 2026 | 707.00 | 722.00 | 707.00 | 718.00 | 718.00 | -0.28% | 6,400 |
| Jan 5, 2026 | 712.00 | 725.00 | 712.00 | 720.00 | 720.00 | 0.42% | 8,100 |
| Dec 30, 2025 | 716.00 | 720.00 | 707.00 | 717.00 | 717.00 | -1.51% | 1,700 |
| Dec 29, 2025 | 705.00 | 728.00 | 705.00 | 728.00 | 728.00 | 2.54% | 2,800 |
| Dec 26, 2025 | 707.00 | 729.00 | 705.00 | 710.00 | 695.00 | 0.71% | 6,800 |
| Dec 25, 2025 | 705.00 | 719.00 | 705.00 | 705.00 | 690.11 | -2.08% | 1,100 |
| Dec 24, 2025 | 704.00 | 720.00 | 700.00 | 720.00 | 704.79 | 1.98% | 5,400 |
| Dec 23, 2025 | 704.00 | 717.00 | 683.00 | 706.00 | 691.08 | -0.56% | 4,300 |
| Dec 22, 2025 | 713.00 | 716.00 | 710.00 | 710.00 | 695.00 | -0.70% | 800 |
| Dec 19, 2025 | 725.00 | 730.00 | 709.00 | 715.00 | 699.89 | 0.70% | 2,000 |