Kyoritsu Co.,Ltd. (TYO:7795)
Japan · Delayed Price · Currency is JPY 223.00
-2.00 (-0.89%)
Sep 8, 2026, 3:30 PM JST
Kyoritsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 226.00 | 227.00 | 223.00 | 225.00 | 225.00 | -0.44% | 42,200 |
| Sep 4, 2026 | 223.00 | 226.00 | 222.00 | 226.00 | 226.00 | 1.80% | 24,300 |
| Sep 3, 2026 | 227.00 | 227.00 | 222.00 | 222.00 | 222.00 | -2.20% | 46,100 |
| Sep 2, 2026 | 226.00 | 227.00 | 223.00 | 227.00 | 227.00 | -0.87% | 42,700 |
| Sep 1, 2026 | 229.00 | 229.00 | 226.00 | 229.00 | 229.00 | 0.44% | 30,600 |
| Aug 31, 2026 | 226.00 | 228.00 | 225.00 | 228.00 | 228.00 | 0.88% | 27,800 |
| Aug 28, 2026 | 224.00 | 228.00 | 223.00 | 226.00 | 226.00 | 0.44% | 70,300 |
| Aug 27, 2026 | 229.00 | 229.00 | 225.00 | 225.00 | 225.00 | -0.88% | 49,600 |
| Aug 26, 2026 | 229.00 | 229.00 | 225.00 | 227.00 | 227.00 | -0.87% | 50,100 |
| Aug 25, 2026 | 230.00 | 230.00 | 226.00 | 229.00 | 229.00 | 0.44% | 61,700 |
| Aug 24, 2026 | 228.00 | 230.00 | 227.00 | 228.00 | 228.00 | - | 65,000 |
| Aug 21, 2026 | 224.00 | 229.00 | 223.00 | 228.00 | 228.00 | 1.33% | 102,600 |
| Aug 20, 2026 | 221.00 | 225.00 | 220.00 | 225.00 | 225.00 | 2.27% | 74,400 |
| Aug 19, 2026 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | 41,100 |
| Aug 18, 2026 | 220.00 | 221.00 | 219.00 | 220.00 | 220.00 | - | 23,600 |
| Aug 17, 2026 | 221.00 | 221.00 | 218.00 | 220.00 | 220.00 | -0.45% | 55,500 |
| Aug 14, 2026 | 216.00 | 221.00 | 214.00 | 221.00 | 221.00 | 2.31% | 116,200 |
| Aug 13, 2026 | 214.00 | 216.00 | 213.00 | 216.00 | 216.00 | 1.41% | 60,900 |
| Aug 12, 2026 | 213.00 | 214.00 | 211.00 | 213.00 | 213.00 | 0.95% | 54,800 |
| Aug 10, 2026 | 210.00 | 212.00 | 208.00 | 211.00 | 211.00 | 0.48% | 61,200 |
| Aug 7, 2026 | 209.00 | 211.00 | 207.00 | 210.00 | 210.00 | 0.48% | 72,900 |
| Aug 6, 2026 | 205.00 | 209.00 | 205.00 | 209.00 | 209.00 | 1.95% | 56,200 |
| Aug 5, 2026 | 204.00 | 206.00 | 203.00 | 205.00 | 205.00 | 0.49% | 51,900 |
| Aug 4, 2026 | 205.00 | 205.00 | 203.00 | 204.00 | 204.00 | -0.49% | 14,700 |
| Aug 3, 2026 | 204.00 | 205.00 | 202.00 | 205.00 | 205.00 | 0.49% | 51,900 |
| Jul 31, 2026 | 204.00 | 205.00 | 202.00 | 204.00 | 204.00 | - | 73,000 |
| Jul 30, 2026 | 203.00 | 204.00 | 202.00 | 204.00 | 204.00 | 0.49% | 75,500 |
| Jul 29, 2026 | 203.00 | 204.00 | 202.00 | 203.00 | 203.00 | - | 37,600 |
| Jul 28, 2026 | 205.00 | 205.00 | 202.00 | 203.00 | 203.00 | -0.98% | 57,700 |
| Jul 27, 2026 | 210.00 | 210.00 | 204.00 | 205.00 | 205.00 | - | 195,200 |
| Jul 24, 2026 | 206.00 | 208.00 | 203.00 | 205.00 | 205.00 | -0.97% | 99,700 |
| Jul 23, 2026 | 203.00 | 209.00 | 203.00 | 207.00 | 207.00 | 0.98% | 141,300 |
| Jul 22, 2026 | 202.00 | 207.00 | 202.00 | 205.00 | 205.00 | 0.99% | 87,700 |
| Jul 21, 2026 | 201.00 | 205.00 | 200.00 | 203.00 | 203.00 | - | 135,000 |
| Jul 17, 2026 | 203.00 | 204.00 | 199.00 | 203.00 | 203.00 | - | 110,600 |
| Jul 16, 2026 | 203.00 | 205.00 | 202.00 | 203.00 | 203.00 | -0.98% | 50,100 |
| Jul 15, 2026 | 210.00 | 210.00 | 204.00 | 205.00 | 205.00 | -0.49% | 92,900 |
| Jul 14, 2026 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 68,600 |
| Jul 13, 2026 | 207.00 | 209.00 | 206.00 | 206.00 | 206.00 | -0.96% | 65,200 |
| Jul 10, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | - | 76,400 |
| Jul 9, 2026 | 204.00 | 208.00 | 203.00 | 208.00 | 208.00 | 1.46% | 65,700 |
| Jul 8, 2026 | 205.00 | 208.00 | 203.00 | 205.00 | 205.00 | - | 58,300 |
| Jul 7, 2026 | 206.00 | 206.00 | 204.00 | 205.00 | 205.00 | -0.49% | 58,400 |
| Jul 6, 2026 | 205.00 | 206.00 | 203.00 | 206.00 | 206.00 | - | 121,700 |
| Jul 3, 2026 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | - | 21,300 |
| Jul 2, 2026 | 203.00 | 206.00 | 202.00 | 206.00 | 206.00 | 1.98% | 64,000 |
| Jul 1, 2026 | 201.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1.00% | 19,600 |
| Jun 30, 2026 | 205.00 | 205.00 | 199.00 | 200.00 | 200.00 | -1.96% | 52,500 |
| Jun 29, 2026 | 203.00 | 207.00 | 201.00 | 204.00 | 204.00 | 3.03% | 125,500 |
| Jun 26, 2026 | 200.00 | 200.00 | 195.00 | 198.00 | 198.00 | 0.51% | 54,200 |