Kyoritsu Computer & Communication Co.,Ltd. (XNGO:3670)
Japan · Delayed Price · Currency is JPY 1,628.00
-8.00 (-0.49%)
At close: Oct 9, 2026
XNGO:3670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,621.00 | 1,636.00 | 1,621.00 | 1,628.00 | 1,628.00 | -0.49% | 2,300 |
| Oct 8, 2026 | 1,649.00 | 1,650.00 | 1,635.00 | 1,636.00 | 1,636.00 | -0.85% | 1,900 |
| Oct 7, 2026 | 1,650.00 | 1,699.00 | 1,645.00 | 1,650.00 | 1,650.00 | - | 3,100 |
| Oct 6, 2026 | 1,661.00 | 1,665.00 | 1,648.00 | 1,650.00 | 1,650.00 | -0.84% | 2,600 |
| Oct 5, 2026 | 1,652.00 | 1,664.00 | 1,646.00 | 1,664.00 | 1,664.00 | 0.73% | 1,400 |
| Oct 2, 2026 | 1,651.00 | 1,668.00 | 1,651.00 | 1,652.00 | 1,652.00 | -0.42% | 2,300 |
| Oct 1, 2026 | 1,701.00 | 1,701.00 | 1,659.00 | 1,659.00 | 1,659.00 | -0.42% | 3,000 |
| Sep 30, 2026 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | - | 400 |
| Sep 29, 2026 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | -0.18% | 100 |
| Sep 28, 2026 | 1,717.00 | 1,717.00 | 1,669.00 | 1,669.00 | 1,669.00 | -1.82% | 700 |
| Sep 25, 2026 | 1,691.00 | 1,700.00 | 1,688.00 | 1,700.00 | 1,700.00 | - | 800 |
| Sep 18, 2026 | 1,725.00 | 1,725.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.73% | 800 |
| Sep 17, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.64% | 200 |
| Sep 16, 2026 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 0.06% | 300 |
| Sep 15, 2026 | 1,735.00 | 1,735.00 | 1,718.00 | 1,718.00 | 1,718.00 | 0.59% | 400 |
| Sep 11, 2026 | 1,711.00 | 1,711.00 | 1,708.00 | 1,708.00 | 1,708.00 | -0.18% | 200 |
| Sep 10, 2026 | 1,712.00 | 1,712.00 | 1,711.00 | 1,711.00 | 1,711.00 | -1.21% | 300 |
| Sep 9, 2026 | 1,742.00 | 1,742.00 | 1,732.00 | 1,732.00 | 1,732.00 | -0.57% | 400 |
| Sep 8, 2026 | 1,766.00 | 1,766.00 | 1,742.00 | 1,742.00 | 1,742.00 | 0.35% | 1,100 |
| Sep 7, 2026 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 0.23% | 100 |
| Sep 3, 2026 | 1,741.00 | 1,741.00 | 1,732.00 | 1,732.00 | 1,732.00 | -0.46% | 200 |
| Sep 2, 2026 | 1,742.00 | 1,742.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.06% | 300 |
| 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 |