Kyoritsu Co.,Ltd. (TYO:7795)
Japan · Delayed Price · Currency is JPY 230.00
+1.00 (0.44%)
Apr 16, 2026, 11:15 AM JST
Kyoritsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 230.00 | 233.00 | 227.00 | 228.00 | 228.00 | -1.30% | 78,600 |
| 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 | -3.91% | 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 |
| Mar 10, 2026 | 239.00 | 244.00 | 238.00 | 239.00 | 234.84 | 1.70% | 70,800 |
| Mar 9, 2026 | 239.00 | 239.00 | 230.00 | 235.00 | 230.91 | -4.08% | 194,900 |
| Mar 6, 2026 | 243.00 | 246.00 | 241.00 | 245.00 | 240.74 | - | 70,200 |
| Mar 5, 2026 | 242.00 | 248.00 | 240.00 | 245.00 | 240.74 | 6.06% | 201,000 |
| Mar 4, 2026 | 236.00 | 237.00 | 224.00 | 231.00 | 226.98 | -4.94% | 269,200 |
| Mar 3, 2026 | 250.00 | 251.00 | 243.00 | 243.00 | 238.77 | -3.19% | 175,300 |
| Mar 2, 2026 | 247.00 | 265.00 | 243.00 | 251.00 | 246.63 | 1.21% | 615,700 |
| Feb 27, 2026 | 244.00 | 248.00 | 242.00 | 248.00 | 243.69 | 2.06% | 78,800 |
| Feb 26, 2026 | 245.00 | 246.00 | 243.00 | 243.00 | 238.77 | -0.82% | 56,200 |
| Feb 25, 2026 | 249.00 | 249.00 | 243.00 | 245.00 | 240.74 | 0.41% | 60,900 |
| Feb 24, 2026 | 248.00 | 249.00 | 244.00 | 244.00 | 239.76 | -1.21% | 66,800 |
| Feb 20, 2026 | 249.00 | 250.00 | 243.00 | 247.00 | 242.70 | -0.40% | 137,100 |
| Feb 19, 2026 | 245.00 | 249.00 | 244.00 | 248.00 | 243.69 | 0.81% | 98,600 |
| Feb 18, 2026 | 242.00 | 247.00 | 242.00 | 246.00 | 241.72 | 1.65% | 55,600 |
| Feb 17, 2026 | 242.00 | 244.00 | 241.00 | 242.00 | 237.79 | - | 53,400 |
| Feb 16, 2026 | 248.00 | 248.00 | 238.00 | 242.00 | 237.79 | -0.41% | 137,600 |
| Feb 13, 2026 | 243.00 | 249.00 | 242.00 | 243.00 | 238.77 | 0.41% | 239,400 |
| Feb 12, 2026 | 237.00 | 243.00 | 237.00 | 242.00 | 237.79 | 2.11% | 103,600 |
| Feb 10, 2026 | 234.00 | 238.00 | 232.00 | 237.00 | 232.88 | 2.16% | 139,900 |
| Feb 9, 2026 | 236.00 | 236.00 | 232.00 | 232.00 | 227.97 | - | 63,800 |
| Feb 6, 2026 | 235.00 | 237.00 | 232.00 | 232.00 | 227.97 | -2.11% | 77,300 |
| Feb 5, 2026 | 236.00 | 240.00 | 232.00 | 237.00 | 232.88 | - | 133,100 |
| Feb 4, 2026 | 232.00 | 238.00 | 232.00 | 237.00 | 232.88 | 1.28% | 113,100 |
| Feb 3, 2026 | 233.00 | 235.00 | 230.00 | 234.00 | 229.93 | - | 103,300 |
| Feb 2, 2026 | 223.00 | 235.00 | 222.00 | 234.00 | 229.93 | 5.41% | 344,900 |