Kyoritsu Co.,Ltd. (TYO:7795)
Japan · Delayed Price · Currency is JPY 231.00
-12.00 (-4.94%)
At close: Mar 4, 2026
Kyoritsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 236.00 | 237.00 | 224.00 | 231.00 | 231.00 | -4.94% | 269,200 |
| Mar 3, 2026 | 250.00 | 251.00 | 243.00 | 243.00 | 243.00 | -3.19% | 175,300 |
| Mar 2, 2026 | 247.00 | 265.00 | 243.00 | 251.00 | 251.00 | 1.21% | 615,700 |
| Feb 27, 2026 | 244.00 | 248.00 | 242.00 | 248.00 | 248.00 | 2.06% | 78,800 |
| Feb 26, 2026 | 245.00 | 246.00 | 243.00 | 243.00 | 243.00 | -0.82% | 56,200 |
| Feb 25, 2026 | 249.00 | 249.00 | 243.00 | 245.00 | 245.00 | 0.41% | 60,900 |
| Feb 24, 2026 | 248.00 | 249.00 | 244.00 | 244.00 | 244.00 | -1.21% | 66,800 |
| Feb 20, 2026 | 249.00 | 250.00 | 243.00 | 247.00 | 247.00 | -0.40% | 137,100 |
| Feb 19, 2026 | 245.00 | 249.00 | 244.00 | 248.00 | 248.00 | 0.81% | 98,600 |
| Feb 18, 2026 | 242.00 | 247.00 | 242.00 | 246.00 | 246.00 | 1.65% | 55,600 |
| Feb 17, 2026 | 242.00 | 244.00 | 241.00 | 242.00 | 242.00 | - | 53,400 |
| Feb 16, 2026 | 248.00 | 248.00 | 238.00 | 242.00 | 242.00 | -0.41% | 137,600 |
| Feb 13, 2026 | 243.00 | 249.00 | 242.00 | 243.00 | 243.00 | 0.41% | 239,400 |
| Feb 12, 2026 | 237.00 | 243.00 | 237.00 | 242.00 | 242.00 | 2.11% | 103,600 |
| Feb 10, 2026 | 234.00 | 238.00 | 232.00 | 237.00 | 237.00 | 2.16% | 139,900 |
| Feb 9, 2026 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | - | 63,800 |
| Feb 6, 2026 | 235.00 | 237.00 | 232.00 | 232.00 | 232.00 | -2.11% | 77,300 |
| Feb 5, 2026 | 236.00 | 240.00 | 232.00 | 237.00 | 237.00 | - | 133,100 |
| Feb 4, 2026 | 232.00 | 238.00 | 232.00 | 237.00 | 237.00 | 1.28% | 113,100 |
| Feb 3, 2026 | 233.00 | 235.00 | 230.00 | 234.00 | 234.00 | - | 103,300 |
| Feb 2, 2026 | 223.00 | 235.00 | 222.00 | 234.00 | 234.00 | 5.41% | 344,900 |
| Jan 30, 2026 | 218.00 | 223.00 | 215.00 | 222.00 | 222.00 | 1.83% | 210,500 |
| Jan 29, 2026 | 216.00 | 218.00 | 213.00 | 218.00 | 218.00 | 0.93% | 69,600 |
| Jan 28, 2026 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | -0.46% | 70,500 |
| Jan 27, 2026 | 220.00 | 220.00 | 217.00 | 217.00 | 217.00 | -2.25% | 118,700 |
| Jan 26, 2026 | 220.00 | 222.00 | 217.00 | 222.00 | 222.00 | 0.91% | 107,900 |
| Jan 23, 2026 | 222.00 | 223.00 | 217.00 | 220.00 | 220.00 | -1.35% | 91,600 |
| Jan 22, 2026 | 220.00 | 224.00 | 219.00 | 223.00 | 223.00 | 0.90% | 117,300 |
| Jan 21, 2026 | 219.00 | 221.00 | 214.00 | 221.00 | 221.00 | -0.45% | 100,200 |
| Jan 20, 2026 | 226.00 | 227.00 | 220.00 | 222.00 | 222.00 | -2.20% | 142,100 |
| Jan 19, 2026 | 230.00 | 230.00 | 225.00 | 227.00 | 227.00 | -0.44% | 80,000 |
| Jan 16, 2026 | 229.00 | 233.00 | 224.00 | 228.00 | 228.00 | - | 213,900 |
| Jan 15, 2026 | 225.00 | 230.00 | 225.00 | 228.00 | 228.00 | 1.33% | 139,900 |
| Jan 14, 2026 | 220.00 | 225.00 | 219.00 | 225.00 | 225.00 | 2.74% | 139,400 |
| Jan 13, 2026 | 220.00 | 222.00 | 217.00 | 219.00 | 219.00 | 0.46% | 116,000 |
| Jan 9, 2026 | 214.00 | 221.00 | 214.00 | 218.00 | 218.00 | 2.83% | 95,400 |
| Jan 8, 2026 | 223.00 | 225.00 | 211.00 | 212.00 | 212.00 | -4.50% | 298,400 |
| Jan 7, 2026 | 226.00 | 226.00 | 219.00 | 222.00 | 222.00 | -1.33% | 134,200 |
| Jan 6, 2026 | 222.00 | 227.00 | 220.00 | 225.00 | 225.00 | 2.74% | 243,600 |
| Jan 5, 2026 | 221.00 | 223.00 | 218.00 | 219.00 | 219.00 | - | 227,500 |
| Dec 30, 2025 | 216.00 | 219.00 | 214.00 | 219.00 | 219.00 | 0.92% | 77,100 |
| Dec 29, 2025 | 213.00 | 217.00 | 211.00 | 217.00 | 217.00 | 2.84% | 98,100 |
| Dec 26, 2025 | 209.00 | 213.00 | 208.00 | 211.00 | 211.00 | 1.44% | 125,000 |
| Dec 25, 2025 | 215.00 | 216.00 | 208.00 | 208.00 | 208.00 | -1.42% | 186,500 |
| Dec 24, 2025 | 207.00 | 213.00 | 206.00 | 211.00 | 211.00 | 2.93% | 183,300 |
| Dec 23, 2025 | 203.00 | 207.00 | 202.00 | 205.00 | 205.00 | 1.49% | 88,400 |
| Dec 22, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1.51% | 59,500 |
| Dec 19, 2025 | 201.00 | 203.00 | 199.00 | 199.00 | 199.00 | -1.00% | 101,000 |
| Dec 18, 2025 | 199.00 | 201.00 | 198.00 | 201.00 | 201.00 | 0.50% | 38,600 |
| Dec 17, 2025 | 198.00 | 201.00 | 197.00 | 200.00 | 200.00 | 0.50% | 82,700 |