Kyoritsu Air Tech Inc. (TYO:5997)
Japan · Delayed Price · Currency is JPY 796.00
-1.00 (-0.13%)
Jun 3, 2026, 3:30 PM JST
Kyoritsu Air Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 800.00 | 800.00 | 796.00 | 799.00 | - | 0.25% | 1,900 |
| 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 |
| May 22, 2026 | 810.00 | 810.00 | 801.00 | 810.00 | 810.00 | -0.74% | 800 |
| May 21, 2026 | 811.00 | 816.00 | 811.00 | 816.00 | 816.00 | -0.97% | 300 |
| May 20, 2026 | 822.00 | 824.00 | 816.00 | 824.00 | 824.00 | 1.35% | 500 |
| May 19, 2026 | 815.00 | 825.00 | 813.00 | 813.00 | 813.00 | 0.25% | 2,300 |
| May 18, 2026 | 812.00 | 812.00 | 807.00 | 811.00 | 811.00 | -1.10% | 700 |
| May 15, 2026 | 830.00 | 830.00 | 819.00 | 820.00 | 820.00 | 0.37% | 1,800 |
| May 14, 2026 | 803.00 | 817.00 | 789.00 | 817.00 | 817.00 | 1.62% | 19,000 |
| May 13, 2026 | 805.00 | 821.00 | 804.00 | 804.00 | 804.00 | -0.12% | 5,900 |
| May 12, 2026 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | -0.62% | 1,400 |
| May 11, 2026 | 809.00 | 814.00 | 792.00 | 810.00 | 810.00 | 0.12% | 4,400 |
| May 8, 2026 | 810.00 | 812.00 | 802.00 | 809.00 | 809.00 | -0.74% | 4,500 |
| May 7, 2026 | 829.00 | 829.00 | 806.00 | 815.00 | 815.00 | -0.49% | 5,800 |
| May 1, 2026 | 794.00 | 819.00 | 794.00 | 819.00 | 819.00 | 3.41% | 900 |
| Apr 30, 2026 | 786.00 | 805.00 | 780.00 | 792.00 | 792.00 | -0.75% | 4,200 |
| Apr 28, 2026 | 810.00 | 815.00 | 778.00 | 798.00 | 798.00 | -2.44% | 4,300 |
| Apr 27, 2026 | 810.00 | 825.00 | 810.00 | 818.00 | 818.00 | 0.37% | 1,500 |
| Apr 24, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | -0.24% | 100 |
| Apr 23, 2026 | 814.00 | 833.00 | 808.00 | 817.00 | 817.00 | -1.45% | 4,600 |
| Apr 22, 2026 | 832.00 | 836.00 | 820.00 | 829.00 | 829.00 | -1.43% | 4,000 |
| Apr 21, 2026 | 846.00 | 849.00 | 836.00 | 841.00 | 841.00 | -0.83% | 1,000 |
| Apr 20, 2026 | 849.00 | 850.00 | 846.00 | 848.00 | 848.00 | 0.12% | 5,300 |
| Apr 17, 2026 | 839.00 | 848.00 | 839.00 | 847.00 | 847.00 | 2.42% | 4,000 |
| Apr 16, 2026 | 836.00 | 839.00 | 827.00 | 827.00 | 827.00 | -2.48% | 2,000 |
| Apr 15, 2026 | 859.00 | 865.00 | 818.00 | 848.00 | 848.00 | 0.83% | 11,200 |
| Apr 14, 2026 | 816.00 | 841.00 | 816.00 | 841.00 | 841.00 | 3.06% | 9,000 |
| Apr 13, 2026 | 796.00 | 816.00 | 796.00 | 816.00 | 816.00 | 0.87% | 2,200 |
| Apr 10, 2026 | 806.00 | 820.00 | 800.00 | 809.00 | 809.00 | 1.13% | 5,400 |
| Apr 9, 2026 | 794.00 | 800.00 | 789.00 | 800.00 | 800.00 | 0.63% | 1,400 |
| Apr 8, 2026 | 795.00 | 800.00 | 790.00 | 795.00 | 795.00 | - | 1,900 |
| Apr 7, 2026 | 806.00 | 806.00 | 794.00 | 795.00 | 795.00 | -1.24% | 2,800 |
| Apr 6, 2026 | 797.00 | 825.00 | 795.00 | 805.00 | 805.00 | 1.00% | 6,400 |
| Apr 3, 2026 | 784.00 | 799.00 | 784.00 | 797.00 | 797.00 | 1.79% | 3,200 |
| Apr 2, 2026 | 771.00 | 796.00 | 770.00 | 783.00 | 783.00 | 1.95% | 3,000 |
| Apr 1, 2026 | 779.00 | 800.00 | 756.00 | 768.00 | 768.00 | -1.41% | 12,000 |
| Mar 31, 2026 | 765.00 | 779.00 | 765.00 | 779.00 | 779.00 | - | 700 |
| Mar 30, 2026 | 791.00 | 791.00 | 775.00 | 779.00 | 779.00 | 0.39% | 17,700 |
| Mar 27, 2026 | 769.00 | 789.00 | 769.00 | 776.00 | 776.00 | 0.91% | 3,500 |
| 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 |