Kyoritsu Co.,Ltd. (TYO:7795)
Japan · Delayed Price · Currency is JPY 220.00
0.00 (0.00%)
Aug 19, 2026, 3:30 PM JST
Kyoritsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 220.00 | 220.00 | 219.00 | 220.00 | - | - | 24,400 |
| 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 |
| Jun 25, 2026 | 195.00 | 200.00 | 195.00 | 197.00 | 197.00 | 2.60% | 155,500 |
| Jun 24, 2026 | 194.00 | 194.00 | 191.00 | 192.00 | 192.00 | -1.03% | 19,100 |
| Jun 23, 2026 | 190.00 | 195.00 | 190.00 | 194.00 | 194.00 | 1.57% | 105,100 |
| Jun 22, 2026 | 191.00 | 191.00 | 189.00 | 191.00 | 191.00 | 0.53% | 66,200 |
| Jun 19, 2026 | 191.00 | 191.00 | 189.00 | 190.00 | 190.00 | -0.52% | 35,200 |
| Jun 18, 2026 | 191.00 | 193.00 | 190.00 | 191.00 | 191.00 | - | 31,400 |
| Jun 17, 2026 | 189.00 | 192.00 | 188.00 | 191.00 | 191.00 | 1.06% | 39,600 |
| Jun 16, 2026 | 191.00 | 191.00 | 188.00 | 189.00 | 189.00 | -1.05% | 49,000 |
| Jun 15, 2026 | 194.00 | 194.00 | 190.00 | 191.00 | 191.00 | 0.53% | 70,100 |
| Jun 12, 2026 | 192.00 | 193.00 | 190.00 | 190.00 | 190.00 | -1.04% | 76,400 |
| Jun 11, 2026 | 191.00 | 193.00 | 191.00 | 192.00 | 192.00 | - | 53,400 |
| Jun 10, 2026 | 190.00 | 194.00 | 190.00 | 192.00 | 192.00 | 0.52% | 47,200 |
| Jun 9, 2026 | 191.00 | 191.00 | 189.00 | 191.00 | 191.00 | - | 43,200 |