Kyoritsu Maintenance Co., Ltd. (TYO:9616)
Japan · Delayed Price · Currency is JPY 3,151.00
+56.00 (1.81%)
Sep 14, 2026, 3:30 PM JST
Kyoritsu Maintenance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3,100.00 | 3,135.00 | 3,083.00 | 3,095.00 | 3,095.00 | -1.24% | 793,600 |
| Sep 10, 2026 | 3,160.00 | 3,192.00 | 3,125.00 | 3,134.00 | 3,134.00 | -0.95% | 945,400 |
| Sep 9, 2026 | 3,153.00 | 3,171.00 | 3,117.00 | 3,164.00 | 3,164.00 | -0.63% | 822,700 |
| Sep 8, 2026 | 3,239.00 | 3,244.00 | 3,182.00 | 3,184.00 | 3,184.00 | -1.70% | 578,500 |
| Sep 7, 2026 | 3,284.00 | 3,288.00 | 3,226.00 | 3,239.00 | 3,239.00 | -0.49% | 577,100 |
| Sep 4, 2026 | 3,210.00 | 3,294.00 | 3,185.00 | 3,255.00 | 3,255.00 | 0.74% | 661,100 |
| Sep 3, 2026 | 3,257.00 | 3,262.00 | 3,193.00 | 3,231.00 | 3,231.00 | 0.25% | 811,900 |
| Sep 2, 2026 | 3,300.00 | 3,300.00 | 3,223.00 | 3,223.00 | 3,223.00 | -2.63% | 941,700 |
| Sep 1, 2026 | 3,402.00 | 3,440.00 | 3,302.00 | 3,310.00 | 3,310.00 | -4.00% | 1,126,200 |
| Aug 31, 2026 | 3,435.00 | 3,461.00 | 3,415.00 | 3,448.00 | 3,448.00 | 0.38% | 754,800 |
| Aug 28, 2026 | 3,407.00 | 3,454.00 | 3,388.00 | 3,435.00 | 3,435.00 | 0.09% | 1,148,400 |
| Aug 27, 2026 | 3,401.00 | 3,448.00 | 3,357.00 | 3,432.00 | 3,432.00 | 0.03% | 819,000 |
| Aug 26, 2026 | 3,454.00 | 3,473.00 | 3,431.00 | 3,431.00 | 3,431.00 | -0.64% | 540,500 |
| Aug 25, 2026 | 3,460.00 | 3,478.00 | 3,423.00 | 3,453.00 | 3,453.00 | 1.02% | 604,400 |
| 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 |