Kyoritsu Air Tech Inc. (TYO:5997)
Japan · Delayed Price · Currency is JPY 916.00
-4.00 (-0.43%)
Aug 6, 2026, 11:30 AM JST
Kyoritsu Air Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 873.00 | 925.00 | 857.00 | 915.00 | 915.00 | 4.81% | 13,900 |
| Jun 26, 2026 | 872.00 | 876.00 | 859.00 | 873.00 | 873.00 | 1.87% | 7,900 |
| Jun 25, 2026 | 827.00 | 885.00 | 820.00 | 857.00 | 857.00 | 5.28% | 21,300 |
| Jun 24, 2026 | 805.00 | 816.00 | 803.00 | 814.00 | 814.00 | 0.99% | 2,800 |
| Jun 23, 2026 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | -0.74% | 500 |
| Jun 22, 2026 | 812.00 | 812.00 | 810.00 | 812.00 | 812.00 | -0.12% | 400 |
| Jun 19, 2026 | 804.00 | 813.00 | 804.00 | 813.00 | 813.00 | 1.12% | 1,100 |
| Jun 18, 2026 | 806.00 | 811.00 | 804.00 | 804.00 | 804.00 | -1.11% | 900 |
| Jun 17, 2026 | 813.00 | 825.00 | 800.00 | 813.00 | 813.00 | -0.73% | 6,000 |
| Jun 16, 2026 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | - | 100 |
| Jun 15, 2026 | 814.00 | 824.00 | 814.00 | 819.00 | 819.00 | 0.86% | 2,200 |
| Jun 12, 2026 | 805.00 | 812.00 | 805.00 | 812.00 | 812.00 | -0.98% | 1,200 |
| Jun 10, 2026 | 804.00 | 820.00 | 804.00 | 820.00 | 820.00 | 1.74% | 1,000 |
| Jun 9, 2026 | 820.00 | 820.00 | 806.00 | 806.00 | 806.00 | -1.83% | 1,300 |
| Jun 8, 2026 | 827.00 | 827.00 | 817.00 | 821.00 | 821.00 | -0.85% | 2,800 |
| Jun 5, 2026 | 807.00 | 829.00 | 803.00 | 828.00 | 828.00 | 2.73% | 1,800 |
| Jun 4, 2026 | 797.00 | 806.00 | 797.00 | 806.00 | 806.00 | 1.26% | 1,700 |
| Jun 3, 2026 | 800.00 | 800.00 | 796.00 | 796.00 | 796.00 | -0.13% | 2,200 |
| Jun 2, 2026 | 802.00 | 802.00 | 796.00 | 797.00 | 797.00 | - | 4,200 |
| Jun 1, 2026 | 797.00 | 803.00 | 797.00 | 797.00 | 797.00 | - | 600 |
| May 29, 2026 | 805.00 | 805.00 | 797.00 | 797.00 | 797.00 | -0.38% | 300 |
| May 28, 2026 | 800.00 | 803.00 | 800.00 | 800.00 | 800.00 | -0.37% | 400 |
| May 27, 2026 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | - | 100 |
| May 26, 2026 | 796.00 | 805.00 | 796.00 | 803.00 | 803.00 | 0.75% | 1,800 |
| May 25, 2026 | 800.00 | 804.00 | 797.00 | 797.00 | 797.00 | -1.60% | 2,400 |