Kyoritsu Air Tech Inc. (TYO:5997)
Japan · Delayed Price · Currency is JPY 885.00
+17.00 (1.96%)
Sep 11, 2026, 12:31 PM JST
Kyoritsu Air Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 853.00 | 885.00 | 851.00 | 885.00 | 885.00 | 1.96% | 2,100 |
| Sep 9, 2026 | 853.00 | 888.00 | 850.00 | 868.00 | 868.00 | - | 7,900 |
| Sep 8, 2026 | 884.00 | 896.00 | 868.00 | 868.00 | 868.00 | -1.70% | 1,800 |
| Sep 7, 2026 | 905.00 | 905.00 | 878.00 | 883.00 | 883.00 | -2.54% | 4,100 |
| Sep 4, 2026 | 910.00 | 915.00 | 897.00 | 906.00 | 906.00 | -1.09% | 3,800 |
| Sep 3, 2026 | 910.00 | 923.00 | 910.00 | 916.00 | 916.00 | 0.66% | 5,300 |
| Sep 2, 2026 | 898.00 | 910.00 | 896.00 | 910.00 | 910.00 | 1.00% | 1,600 |
| Sep 1, 2026 | 908.00 | 916.00 | 880.00 | 901.00 | 901.00 | -0.66% | 14,100 |
| Aug 31, 2026 | 911.00 | 916.00 | 907.00 | 907.00 | 907.00 | -0.98% | 1,200 |
| Aug 28, 2026 | 913.00 | 916.00 | 912.00 | 916.00 | 916.00 | 0.33% | 500 |
| Aug 27, 2026 | 917.00 | 917.00 | 913.00 | 913.00 | 913.00 | -0.76% | 2,700 |
| Aug 26, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | -1.39% | 100 |
| Aug 25, 2026 | 916.00 | 933.00 | 916.00 | 933.00 | 933.00 | 0.21% | 2,400 |
| Aug 24, 2026 | 943.00 | 943.00 | 931.00 | 931.00 | 931.00 | -1.48% | 600 |
| Aug 21, 2026 | 959.00 | 959.00 | 935.00 | 945.00 | 945.00 | - | 14,000 |
| Aug 20, 2026 | 940.00 | 955.00 | 936.00 | 945.00 | 945.00 | 0.43% | 10,900 |
| Aug 19, 2026 | 929.00 | 941.00 | 929.00 | 941.00 | 941.00 | -0.21% | 2,700 |
| Aug 18, 2026 | 945.00 | 945.00 | 923.00 | 943.00 | 943.00 | 0.32% | 2,300 |
| Aug 17, 2026 | 944.00 | 944.00 | 925.00 | 940.00 | 940.00 | 1.08% | 5,900 |
| Aug 14, 2026 | 951.00 | 951.00 | 909.00 | 930.00 | 930.00 | -3.13% | 5,600 |
| Aug 13, 2026 | 906.00 | 960.00 | 906.00 | 960.00 | 960.00 | 5.38% | 28,800 |
| Aug 12, 2026 | 910.00 | 918.00 | 886.00 | 911.00 | 911.00 | -1.19% | 13,600 |
| Aug 10, 2026 | 899.00 | 922.00 | 899.00 | 922.00 | 922.00 | 2.79% | 2,800 |
| Aug 7, 2026 | 916.00 | 926.00 | 897.00 | 897.00 | 897.00 | -2.71% | 5,900 |
| Aug 6, 2026 | 923.00 | 923.00 | 906.00 | 922.00 | 922.00 | 0.22% | 2,100 |
| Aug 5, 2026 | 924.00 | 924.00 | 919.00 | 920.00 | 920.00 | 0.22% | 3,200 |
| Aug 4, 2026 | 920.00 | 923.00 | 918.00 | 918.00 | 918.00 | -0.22% | 2,000 |
| Aug 3, 2026 | 917.00 | 920.00 | 914.00 | 920.00 | 920.00 | 0.44% | 1,100 |
| Jul 30, 2026 | 910.00 | 916.00 | 910.00 | 916.00 | 916.00 | 0.11% | 1,200 |
| Jul 29, 2026 | 915.00 | 916.00 | 915.00 | 915.00 | 915.00 | -0.11% | 2,000 |
| Jul 28, 2026 | 916.00 | 917.00 | 915.00 | 916.00 | 916.00 | 0.66% | 2,200 |
| Jul 27, 2026 | 907.00 | 916.00 | 907.00 | 910.00 | 910.00 | -0.66% | 1,500 |
| Jul 24, 2026 | 906.00 | 916.00 | 906.00 | 916.00 | 916.00 | 0.66% | 4,000 |
| Jul 23, 2026 | 904.00 | 920.00 | 904.00 | 910.00 | 910.00 | -0.66% | 2,700 |
| Jul 22, 2026 | 904.00 | 918.00 | 896.00 | 916.00 | 916.00 | 0.66% | 8,500 |
| Jul 21, 2026 | 904.00 | 910.00 | 903.00 | 910.00 | 910.00 | -0.66% | 2,500 |
| Jul 17, 2026 | 911.00 | 916.00 | 904.00 | 916.00 | 916.00 | - | 2,800 |
| Jul 16, 2026 | 915.00 | 916.00 | 915.00 | 916.00 | 916.00 | 0.22% | 1,400 |
| Jul 15, 2026 | 905.00 | 914.00 | 905.00 | 914.00 | 914.00 | -0.65% | 2,800 |
| Jul 14, 2026 | 917.00 | 920.00 | 911.00 | 920.00 | 920.00 | 0.33% | 2,500 |
| Jul 13, 2026 | 931.00 | 931.00 | 917.00 | 917.00 | 917.00 | 0.11% | 4,500 |
| Jul 10, 2026 | 900.00 | 916.00 | 900.00 | 916.00 | 916.00 | 0.33% | 1,000 |
| Jul 9, 2026 | 902.00 | 916.00 | 898.00 | 913.00 | 913.00 | -0.33% | 3,900 |
| Jul 8, 2026 | 915.00 | 920.00 | 896.00 | 916.00 | 916.00 | -1.08% | 20,900 |
| Jul 7, 2026 | 895.00 | 926.00 | 895.00 | 926.00 | 926.00 | 3.46% | 6,400 |
| Jul 6, 2026 | 930.00 | 930.00 | 891.00 | 895.00 | 895.00 | -3.76% | 14,700 |
| Jul 3, 2026 | 921.00 | 930.00 | 921.00 | 930.00 | 930.00 | 0.98% | 800 |
| Jul 2, 2026 | 935.00 | 935.00 | 921.00 | 921.00 | 921.00 | -0.75% | 2,600 |
| Jul 1, 2026 | 911.00 | 928.00 | 896.00 | 928.00 | 928.00 | 1.53% | 14,800 |
| Jun 30, 2026 | 915.00 | 916.00 | 898.00 | 914.00 | 914.00 | -0.11% | 7,100 |