Kyoritsu Co.,Ltd. (TYO:7795)
Japan · Delayed Price · Currency is JPY 197.00
+3.00 (1.55%)
May 26, 2026, 3:30 PM JST
Kyoritsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 194.00 | 197.00 | 193.00 | 197.00 | 197.00 | 1.55% | 52,600 |
| May 25, 2026 | 196.00 | 196.00 | 190.00 | 194.00 | 194.00 | 0.52% | 160,500 |
| May 22, 2026 | 192.00 | 193.00 | 191.00 | 193.00 | 193.00 | 1.05% | 24,600 |
| May 21, 2026 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | - | 75,100 |
| May 20, 2026 | 196.00 | 196.00 | 190.00 | 191.00 | 191.00 | -1.55% | 64,500 |
| May 19, 2026 | 195.00 | 195.00 | 191.00 | 194.00 | 194.00 | 0.52% | 95,600 |
| May 18, 2026 | 210.00 | 212.00 | 192.00 | 193.00 | 193.00 | -8.96% | 252,700 |
| May 15, 2026 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | -0.47% | 65,600 |
| May 14, 2026 | 215.00 | 216.00 | 212.00 | 213.00 | 213.00 | - | 44,700 |
| May 13, 2026 | 209.00 | 214.00 | 207.00 | 213.00 | 213.00 | 1.91% | 61,600 |
| May 12, 2026 | 208.00 | 211.00 | 208.00 | 209.00 | 209.00 | -0.95% | 54,500 |
| May 11, 2026 | 209.00 | 212.00 | 209.00 | 211.00 | 211.00 | - | 74,000 |
| May 8, 2026 | 214.00 | 214.00 | 209.00 | 211.00 | 211.00 | -1.86% | 97,000 |
| May 7, 2026 | 214.00 | 216.00 | 214.00 | 215.00 | 215.00 | -0.46% | 42,300 |
| May 1, 2026 | 217.00 | 217.00 | 211.00 | 216.00 | 216.00 | -0.92% | 73,400 |
| Apr 30, 2026 | 221.00 | 221.00 | 217.00 | 218.00 | 218.00 | -0.91% | 32,300 |
| Apr 28, 2026 | 219.00 | 221.00 | 219.00 | 220.00 | 220.00 | - | 28,700 |
| Apr 27, 2026 | 229.00 | 229.00 | 218.00 | 220.00 | 220.00 | -0.90% | 62,400 |
| Apr 24, 2026 | 220.00 | 222.00 | 219.00 | 222.00 | 222.00 | 0.45% | 80,800 |
| Apr 23, 2026 | 223.00 | 226.00 | 220.00 | 221.00 | 221.00 | -1.34% | 61,200 |
| Apr 22, 2026 | 227.00 | 227.00 | 223.00 | 224.00 | 224.00 | -0.88% | 41,100 |
| Apr 21, 2026 | 227.00 | 228.00 | 225.00 | 226.00 | 226.00 | 0.44% | 25,400 |
| Apr 20, 2026 | 227.00 | 229.00 | 225.00 | 225.00 | 225.00 | -0.88% | 30,600 |
| Apr 17, 2026 | 231.00 | 231.00 | 227.00 | 227.00 | 227.00 | -1.30% | 21,500 |
| Apr 16, 2026 | 230.00 | 230.00 | 229.00 | 230.00 | 230.00 | 0.44% | 13,400 |
| Apr 15, 2026 | 230.00 | 233.00 | 227.00 | 229.00 | 229.00 | -0.87% | 78,900 |
| Apr 14, 2026 | 230.00 | 231.00 | 229.00 | 231.00 | 231.00 | 0.87% | 33,100 |
| Apr 13, 2026 | 232.00 | 232.00 | 227.00 | 229.00 | 229.00 | -0.87% | 62,300 |
| Apr 10, 2026 | 234.00 | 235.00 | 230.00 | 231.00 | 231.00 | -1.28% | 109,500 |
| Apr 9, 2026 | 235.00 | 235.00 | 229.00 | 234.00 | 234.00 | -0.43% | 113,800 |
| Apr 8, 2026 | 228.00 | 236.00 | 228.00 | 235.00 | 235.00 | 3.07% | 198,900 |
| Apr 7, 2026 | 230.00 | 230.00 | 225.00 | 228.00 | 228.00 | -0.44% | 54,000 |
| Apr 6, 2026 | 231.00 | 232.00 | 228.00 | 229.00 | 229.00 | -0.43% | 104,500 |
| Apr 3, 2026 | 224.00 | 230.00 | 223.00 | 230.00 | 230.00 | 2.68% | 75,000 |
| Apr 2, 2026 | 228.00 | 230.00 | 224.00 | 224.00 | 224.00 | -0.88% | 52,400 |
| Apr 1, 2026 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 2.73% | 26,600 |
| Mar 31, 2026 | 221.00 | 224.00 | 219.00 | 220.00 | 220.00 | -0.45% | 48,100 |
| Mar 30, 2026 | 223.00 | 223.00 | 219.00 | 221.00 | 221.00 | -2.21% | 63,200 |
| Mar 27, 2026 | 225.00 | 232.00 | 225.00 | 230.00 | 226.00 | 0.44% | 33,600 |
| Mar 26, 2026 | 233.00 | 233.00 | 227.00 | 229.00 | 225.02 | -1.29% | 63,200 |
| Mar 25, 2026 | 234.00 | 234.00 | 229.00 | 232.00 | 227.97 | 1.75% | 82,400 |
| Mar 24, 2026 | 225.00 | 229.00 | 222.00 | 228.00 | 224.03 | 3.17% | 216,100 |
| Mar 23, 2026 | 222.00 | 224.00 | 219.00 | 221.00 | 217.16 | -4.74% | 264,000 |
| Mar 19, 2026 | 233.00 | 235.00 | 231.00 | 232.00 | 227.97 | -2.11% | 102,500 |
| Mar 18, 2026 | 233.00 | 237.00 | 233.00 | 237.00 | 232.88 | 2.60% | 35,800 |
| Mar 17, 2026 | 235.00 | 244.00 | 230.00 | 231.00 | 226.98 | -0.43% | 406,800 |
| Mar 16, 2026 | 235.00 | 236.00 | 232.00 | 232.00 | 227.97 | -0.85% | 69,200 |
| Mar 13, 2026 | 231.00 | 234.00 | 231.00 | 234.00 | 229.93 | 0.43% | 54,500 |
| Mar 12, 2026 | 237.00 | 237.00 | 230.00 | 233.00 | 228.95 | -1.69% | 88,900 |
| Mar 11, 2026 | 239.00 | 243.00 | 237.00 | 237.00 | 232.88 | -0.84% | 71,100 |