Kyoritsu Computer & Communication Co.,Ltd. (XNGO:3670)
Japan · Delayed Price · Currency is JPY 1,741.00
-16.00 (-0.91%)
At close: Sep 1, 2026
XNGO:3670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | -0.91% | 300 |
| Aug 31, 2026 | 1,762.00 | 1,762.00 | 1,757.00 | 1,757.00 | 1,757.00 | -3.51% | 200 |
| Aug 27, 2026 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 4.06% | 100 |
| Aug 18, 2026 | 1,751.00 | 1,751.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.06% | 600 |
| Aug 17, 2026 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 0.06% | 100 |
| Aug 13, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.57% | 500 |
| Aug 12, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 2.33% | 200 |
| Aug 10, 2026 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.06% | 1,500 |
| Aug 7, 2026 | 1,760.00 | 1,760.00 | 1,721.00 | 1,721.00 | 1,721.00 | -1.15% | 500 |
| Aug 6, 2026 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | -0.23% | 100 |
| Aug 5, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1.99% | 100 |
| Aug 4, 2026 | 1,745.00 | 1,745.00 | 1,711.00 | 1,711.00 | 1,711.00 | -1.67% | 400 |
| Aug 3, 2026 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.85% | 100 |
| Jul 29, 2026 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0.57% | 100 |
| Jul 28, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0.23% | 100 |
| Jul 27, 2026 | 1,775.00 | 1,775.00 | 1,741.00 | 1,741.00 | 1,741.00 | -2.46% | 300 |
| Jul 24, 2026 | 1,740.00 | 1,785.00 | 1,740.00 | 1,785.00 | 1,785.00 | 2.59% | 600 |
| Jul 23, 2026 | 1,728.00 | 1,740.00 | 1,728.00 | 1,740.00 | 1,740.00 | 0.52% | 500 |
| Jul 21, 2026 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.06% | 300 |
| Jul 17, 2026 | 1,731.00 | 1,732.00 | 1,722.00 | 1,730.00 | 1,730.00 | -0.06% | 900 |
| Jul 15, 2026 | 1,750.00 | 1,750.00 | 1,731.00 | 1,731.00 | 1,731.00 | -1.42% | 200 |
| Jul 13, 2026 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | 2.57% | 100 |
| Jul 10, 2026 | 1,739.00 | 1,739.00 | 1,685.00 | 1,712.00 | 1,712.00 | -0.75% | 1,700 |
| Jul 9, 2026 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1.00% | 100 |
| Jul 7, 2026 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 2.58% | 200 |
| Jul 2, 2026 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | -4.91% | 100 |
| Jul 1, 2026 | 1,711.00 | 1,751.00 | 1,711.00 | 1,751.00 | 1,751.00 | 3.43% | 500 |
| Jun 29, 2026 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 2.61% | 500 |
| Jun 26, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1.04% | 300 |
| Jun 25, 2026 | 1,671.00 | 1,671.00 | 1,633.00 | 1,633.00 | 1,633.00 | -3.94% | 200 |
| Jun 23, 2026 | 1,735.00 | 1,839.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2.84% | 2,400 |
| Jun 22, 2026 | 1,652.00 | 1,653.00 | 1,615.00 | 1,653.00 | 1,653.00 | -3.33% | 1,400 |
| Jun 18, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.06% | 200 |
| Jun 16, 2026 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1.24% | 500 |
| Jun 12, 2026 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 4.00% | 100 |
| Jun 9, 2026 | 1,630.00 | 1,630.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.31% | 300 |
| Jun 8, 2026 | 1,637.00 | 1,637.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.09% | 900 |
| Jun 5, 2026 | 1,647.00 | 1,648.00 | 1,647.00 | 1,648.00 | 1,648.00 | 0.06% | 1,700 |
| Jun 4, 2026 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1.48% | 500 |
| Jun 3, 2026 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.06% | 300 |
| Jun 2, 2026 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.06% | 300 |
| Jun 1, 2026 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | -0.06% | 1,000 |
| May 29, 2026 | 1,620.00 | 1,622.00 | 1,620.00 | 1,622.00 | 1,622.00 | -0.49% | 500 |
| May 27, 2026 | 1,630.00 | 1,630.00 | 1,550.00 | 1,630.00 | 1,630.00 | 0.68% | 1,300 |
| May 26, 2026 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 4.86% | 200 |
| May 22, 2026 | 1,522.00 | 1,544.00 | 1,522.00 | 1,544.00 | 1,544.00 | 1.58% | 2,800 |
| May 21, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.81% | 500 |
| May 20, 2026 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | -0.39% | 500 |
| May 19, 2026 | 1,528.00 | 1,565.00 | 1,528.00 | 1,554.00 | 1,554.00 | -0.06% | 1,400 |
| May 18, 2026 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.26% | 100 |