Kyoritsu Maintenance Co., Ltd. (TYO:9616)
Japan · Delayed Price · Currency is JPY 3,418.00
-64.00 (-1.84%)
Aug 24, 2026, 3:30 PM JST
Kyoritsu Maintenance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3,500.00 | 3,508.00 | 3,406.00 | 3,418.00 | 3,418.00 | -1.84% | 686,000 |
| Aug 21, 2026 | 3,380.00 | 3,482.00 | 3,372.00 | 3,482.00 | 3,482.00 | 3.45% | 1,052,100 |
| Aug 20, 2026 | 3,317.00 | 3,366.00 | 3,292.00 | 3,366.00 | 3,366.00 | 3.00% | 956,800 |
| Aug 19, 2026 | 3,295.00 | 3,345.00 | 3,231.00 | 3,268.00 | 3,268.00 | -0.18% | 1,204,500 |
| Aug 18, 2026 | 3,180.00 | 3,292.00 | 3,175.00 | 3,274.00 | 3,274.00 | 2.12% | 927,700 |
| Aug 17, 2026 | 3,254.00 | 3,258.00 | 3,177.00 | 3,206.00 | 3,206.00 | -2.20% | 1,178,900 |
| Aug 14, 2026 | 3,253.00 | 3,322.00 | 3,251.00 | 3,278.00 | 3,278.00 | 0.86% | 1,311,100 |
| Aug 13, 2026 | 3,331.00 | 3,346.00 | 3,212.00 | 3,250.00 | 3,250.00 | -3.22% | 1,557,900 |
| Aug 12, 2026 | 3,395.00 | 3,435.00 | 3,301.00 | 3,358.00 | 3,358.00 | -1.09% | 1,827,400 |
| Aug 10, 2026 | 3,382.00 | 3,493.00 | 3,380.00 | 3,395.00 | 3,395.00 | -1.65% | 1,952,500 |
| Aug 7, 2026 | 3,480.00 | 3,538.00 | 3,452.00 | 3,452.00 | 3,452.00 | -0.49% | 1,244,700 |
| Aug 6, 2026 | 3,450.00 | 3,518.00 | 3,401.00 | 3,469.00 | 3,469.00 | 1.14% | 843,100 |
| Aug 5, 2026 | 3,407.00 | 3,452.00 | 3,375.00 | 3,430.00 | 3,430.00 | -0.06% | 1,644,800 |
| Aug 4, 2026 | 3,403.00 | 3,514.00 | 3,403.00 | 3,432.00 | 3,432.00 | -1.18% | 1,469,300 |
| Aug 3, 2026 | 3,472.00 | 3,543.00 | 3,385.00 | 3,473.00 | 3,473.00 | 0.03% | 1,839,200 |
| Jul 31, 2026 | 3,288.00 | 3,482.00 | 3,274.00 | 3,472.00 | 3,472.00 | 1.28% | 1,891,600 |
| Jul 30, 2026 | 3,380.00 | 3,431.00 | 3,364.00 | 3,428.00 | 3,428.00 | 1.72% | 1,679,000 |
| Jul 29, 2026 | 3,296.00 | 3,370.00 | 3,252.00 | 3,370.00 | 3,370.00 | 2.68% | 1,324,700 |
| Jul 28, 2026 | 3,246.00 | 3,290.00 | 3,206.00 | 3,282.00 | 3,282.00 | 1.89% | 1,278,700 |
| Jul 27, 2026 | 3,105.00 | 3,228.00 | 3,093.00 | 3,221.00 | 3,221.00 | 5.12% | 1,345,200 |
| Jul 24, 2026 | 3,030.00 | 3,071.00 | 3,024.00 | 3,064.00 | 3,064.00 | -0.84% | 644,500 |
| Jul 23, 2026 | 3,068.00 | 3,097.00 | 3,051.00 | 3,090.00 | 3,090.00 | -0.10% | 611,200 |
| Jul 22, 2026 | 3,085.00 | 3,134.00 | 3,069.00 | 3,093.00 | 3,093.00 | -1.02% | 921,300 |
| Jul 21, 2026 | 3,070.00 | 3,136.00 | 3,068.00 | 3,125.00 | 3,125.00 | 3.14% | 1,046,100 |
| Jul 17, 2026 | 3,003.00 | 3,049.00 | 2,999.00 | 3,030.00 | 3,030.00 | -0.75% | 1,422,700 |
| Jul 16, 2026 | 3,030.00 | 3,076.00 | 3,027.00 | 3,053.00 | 3,053.00 | 1.63% | 1,033,900 |
| Jul 15, 2026 | 2,937.50 | 3,012.00 | 2,916.00 | 3,004.00 | 3,004.00 | 2.26% | 1,010,800 |
| Jul 14, 2026 | 2,875.00 | 2,947.50 | 2,875.00 | 2,937.50 | 2,937.50 | 2.17% | 882,500 |
| Jul 13, 2026 | 2,896.50 | 2,906.50 | 2,854.00 | 2,875.00 | 2,875.00 | -0.74% | 677,100 |
| Jul 10, 2026 | 2,915.00 | 2,917.00 | 2,855.50 | 2,896.50 | 2,896.50 | -1.45% | 1,358,100 |
| Jul 9, 2026 | 3,000.00 | 3,030.00 | 2,922.50 | 2,939.00 | 2,939.00 | -3.45% | 1,044,800 |
| Jul 8, 2026 | 3,160.00 | 3,180.00 | 3,037.00 | 3,044.00 | 3,044.00 | -3.76% | 1,009,800 |
| Jul 7, 2026 | 3,145.00 | 3,219.00 | 3,137.00 | 3,163.00 | 3,163.00 | 0.35% | 860,000 |
| Jul 6, 2026 | 3,044.00 | 3,152.00 | 3,022.00 | 3,152.00 | 3,152.00 | 5.28% | 1,323,600 |
| Jul 3, 2026 | 3,060.00 | 3,066.00 | 2,981.00 | 2,994.00 | 2,994.00 | -2.38% | 1,203,700 |
| Jul 2, 2026 | 3,018.00 | 3,089.00 | 2,998.00 | 3,067.00 | 3,067.00 | 2.68% | 1,131,600 |
| Jul 1, 2026 | 3,022.00 | 3,050.00 | 2,970.00 | 2,987.00 | 2,987.00 | -1.68% | 1,060,400 |
| Jun 30, 2026 | 3,035.00 | 3,053.00 | 2,983.00 | 3,038.00 | 3,038.00 | 0.93% | 997,300 |
| Jun 29, 2026 | 2,943.50 | 3,017.00 | 2,930.50 | 3,010.00 | 3,010.00 | 1.98% | 912,300 |
| Jun 26, 2026 | 3,015.00 | 3,049.00 | 2,927.50 | 2,951.50 | 2,951.50 | -1.30% | 1,250,100 |
| Jun 25, 2026 | 2,950.00 | 3,004.00 | 2,936.50 | 2,990.50 | 2,990.50 | 2.19% | 1,474,000 |
| Jun 24, 2026 | 2,920.50 | 2,935.00 | 2,883.00 | 2,926.50 | 2,926.50 | 0.90% | 844,900 |
| Jun 23, 2026 | 2,885.00 | 2,915.50 | 2,881.00 | 2,900.50 | 2,900.50 | 0.54% | 960,500 |
| Jun 22, 2026 | 2,846.00 | 2,885.00 | 2,808.50 | 2,885.00 | 2,885.00 | -0.10% | 1,090,700 |
| Jun 19, 2026 | 2,820.00 | 2,895.00 | 2,782.00 | 2,888.00 | 2,888.00 | 1.91% | 1,614,500 |
| Jun 18, 2026 | 2,818.50 | 2,858.50 | 2,806.00 | 2,834.00 | 2,834.00 | 0.51% | 1,366,700 |
| Jun 17, 2026 | 2,730.00 | 2,819.50 | 2,703.00 | 2,819.50 | 2,819.50 | 3.32% | 1,845,300 |
| Jun 16, 2026 | 2,700.50 | 2,739.00 | 2,692.00 | 2,729.00 | 2,729.00 | 0.15% | 1,131,300 |
| Jun 15, 2026 | 2,667.00 | 2,730.50 | 2,645.00 | 2,725.00 | 2,725.00 | 3.91% | 1,538,000 |
| Jun 12, 2026 | 2,642.00 | 2,654.00 | 2,604.00 | 2,622.50 | 2,622.50 | 0.17% | 696,400 |