Skip to main content
Kitoku Shinryo Co., Ltd. (TYO:2700)
Japan flag Japan · Delayed Price · Currency is JPY
2,108.00
+53.00 (2.58%)
Mar 10, 2026, 3:30 PM JST

Kitoku Shinryo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,011.002,055.001,961.002,055.002,055.00-0.29%60,700
Mar 6, 20262,114.002,126.002,034.002,061.002,061.00-1.48%22,500
Mar 5, 20262,073.002,117.002,073.002,092.002,092.002.55%24,300
Mar 4, 20262,080.002,080.002,010.002,040.002,040.00-2.16%49,100
Mar 3, 20262,169.002,169.002,078.002,085.002,085.00-3.87%43,100
Mar 2, 20262,184.002,190.002,131.002,169.002,169.00-0.64%23,300
Feb 27, 20262,202.002,209.002,116.002,183.002,183.00-1.44%46,500
Feb 26, 20262,128.002,270.002,128.002,215.002,215.004.28%78,800
Feb 25, 20262,090.002,151.002,066.002,124.002,124.003.16%30,700
Feb 24, 20262,061.002,075.002,026.002,059.002,059.000.10%29,800
Feb 20, 20262,089.002,102.002,049.002,057.002,057.00-1.77%31,800
Feb 19, 20262,070.002,094.002,042.002,094.002,094.001.26%40,600
Feb 18, 20262,061.002,080.002,022.002,068.002,068.00-1.01%71,400
Feb 17, 20262,157.002,187.002,056.002,089.002,089.00-4.17%76,400
Feb 16, 20262,154.002,230.002,074.002,180.002,180.00-5.38%208,300
Feb 13, 20262,758.002,758.002,248.002,304.002,304.00-16.10%134,100
Feb 12, 20262,748.002,757.002,705.002,746.002,746.002.20%34,600
Feb 10, 20262,637.002,697.002,637.002,687.002,687.001.97%18,900
Feb 9, 20262,697.002,697.002,621.002,635.002,635.000.80%21,400
Feb 6, 20262,610.002,615.002,564.002,614.002,614.000.23%20,300
Feb 5, 20262,577.002,608.002,555.002,608.002,608.002.23%7,000
Feb 4, 20262,566.002,577.002,551.002,551.002,551.00-0.58%9,200
Feb 3, 20262,523.002,593.002,523.002,566.002,566.001.70%14,500
Feb 2, 20262,519.002,580.002,500.002,523.002,523.00-0.83%21,000
Jan 30, 20262,500.002,553.002,500.002,544.002,544.001.11%21,000
Jan 29, 20262,521.002,546.002,505.002,516.002,516.00-0.40%25,600
Jan 28, 20262,585.002,585.002,512.002,526.002,526.00-2.88%33,900
Jan 27, 20262,575.002,603.002,555.002,601.002,601.000.97%20,900
Jan 26, 20262,589.002,615.002,576.002,576.002,576.00-1.68%34,600
Jan 23, 20262,596.002,641.002,592.002,620.002,620.001.16%13,400
Jan 22, 20262,593.002,617.002,581.002,590.002,590.00-1.07%17,900
Jan 21, 20262,679.002,689.002,605.002,618.002,618.00-1.95%22,100
Jan 20, 20262,744.002,744.002,638.002,670.002,670.00-2.27%26,400
Jan 19, 20262,692.002,747.002,663.002,732.002,732.003.41%37,000
Jan 16, 20262,650.002,658.002,585.002,642.002,642.00-0.38%31,100
Jan 15, 20262,556.002,679.002,556.002,652.002,652.003.11%47,400
Jan 14, 20262,556.002,605.002,556.002,572.002,572.000.19%26,600
Jan 13, 20262,530.002,595.002,529.002,567.002,567.001.46%38,700
Jan 9, 20262,521.002,539.002,501.002,530.002,530.00-1.56%49,100
Jan 8, 20262,590.002,610.002,555.002,570.002,570.00-0.85%46,000
Jan 7, 20262,602.002,616.002,583.002,592.002,592.00-1.59%46,800
Jan 6, 20262,654.002,670.002,624.002,634.002,634.00-0.45%41,600
Jan 5, 20262,651.002,677.002,610.002,646.002,646.00-1.31%55,400
Dec 30, 20252,732.002,740.002,681.002,681.002,681.00-0.78%41,700
Dec 29, 20252,833.002,833.002,699.002,702.002,702.00-7.50%82,600
Dec 26, 20252,898.002,947.002,898.002,921.002,851.001.11%44,500
Dec 25, 20252,870.002,893.002,865.002,889.002,819.770.49%40,300
Dec 24, 20252,860.002,894.002,858.002,875.002,806.100.77%34,600
Dec 23, 20252,850.002,881.002,820.002,853.002,784.63-0.77%53,200
Dec 22, 20252,929.002,939.002,860.002,875.002,806.10-1.71%44,100
Dec 19, 20252,888.002,935.002,886.002,925.002,854.900.69%16,300
Dec 18, 20252,870.002,910.002,866.002,905.002,835.380.80%25,600
Dec 17, 20252,910.002,910.002,857.002,882.002,812.93-0.96%32,400
Dec 16, 20252,990.002,990.002,910.002,910.002,840.26-2.81%34,400
Dec 15, 20252,960.003,000.002,960.002,994.002,922.251.35%18,900
Dec 12, 20252,905.002,960.002,905.002,954.002,883.211.86%38,700
Dec 11, 20252,991.002,991.002,889.002,900.002,830.50-3.17%63,300
Dec 10, 20253,025.003,035.002,995.002,995.002,923.23-0.66%29,700
Dec 9, 20253,030.003,055.003,015.003,015.002,942.75-1.47%23,400
Dec 8, 20253,065.003,080.003,040.003,060.002,986.67-0.33%27,800
Dec 5, 20253,070.003,120.003,065.003,070.002,996.430.16%25,400
Dec 4, 20253,030.003,090.003,030.003,065.002,991.55-0.81%33,900
Dec 3, 20253,130.003,155.003,055.003,090.003,015.95-36,000
Dec 2, 20253,145.003,155.003,050.003,090.003,015.95-2.22%42,300
Dec 1, 20253,265.003,265.003,160.003,160.003,084.27-3.22%37,700
Nov 28, 20253,220.003,310.003,220.003,265.003,186.761.40%42,300
Nov 27, 20253,200.003,240.003,140.003,220.003,142.830.78%32,800
Nov 26, 20253,120.003,220.003,085.003,195.003,118.432.08%47,700
Nov 25, 20253,175.003,195.003,090.003,130.003,054.991.46%33,900
Nov 21, 20253,025.003,115.003,025.003,085.003,011.07-0.32%37,400
Nov 20, 20253,155.003,175.003,060.003,095.003,020.83-0.48%52,500
Nov 19, 20253,160.003,230.003,090.003,110.003,035.47-3.72%74,000
Nov 18, 20253,280.003,325.003,170.003,230.003,152.60-1.37%68,100
Nov 17, 20253,325.003,390.003,230.003,275.003,196.521.24%80,100
Nov 14, 20253,200.003,270.003,115.003,235.003,157.48-1.07%110,500
Nov 13, 20253,400.003,460.003,240.003,270.003,191.64-3.96%121,200
Nov 12, 20253,385.003,610.003,370.003,405.003,323.40-0.73%112,800
Nov 11, 20253,670.003,680.003,340.003,430.003,347.80-8.29%306,500
Nov 10, 20253,945.004,075.003,635.003,740.003,650.37-11.37%410,100
Nov 7, 20254,220.004,220.004,220.004,220.004,118.87-14.23%100,400
Nov 6, 20254,975.005,020.004,700.004,920.004,802.102.39%280,700
Nov 5, 20254,485.004,860.004,380.004,805.004,689.858.83%178,200
Nov 4, 20254,375.004,525.004,295.004,415.004,309.202.08%84,100
Oct 31, 20254,320.004,430.004,300.004,325.004,221.352.13%61,900
Oct 30, 20254,170.004,260.004,150.004,235.004,133.51-0.12%43,700
Oct 29, 20254,345.004,440.004,185.004,240.004,138.39-2.42%60,200
Oct 28, 20254,390.004,485.004,340.004,345.004,240.87-1.03%54,800
Oct 27, 20254,610.004,610.004,355.004,390.004,284.80-3.62%131,700
Oct 24, 20254,995.004,995.004,460.004,555.004,445.84-7.04%271,200
Oct 23, 20254,915.004,985.004,460.004,900.004,782.5711.87%418,500
Oct 22, 20253,915.004,450.003,915.004,380.004,275.0410.33%134,200
Oct 21, 20254,085.004,090.003,920.003,970.003,874.86-3.87%89,400
Oct 20, 20254,280.004,320.004,115.004,130.004,031.03-1.43%44,000
Oct 17, 20254,290.004,360.004,150.004,190.004,089.59-3.46%47,000
Oct 16, 20254,200.004,360.004,180.004,340.004,235.995.21%49,000
Oct 15, 20254,040.004,175.003,990.004,125.004,026.152.61%45,000
Oct 14, 20254,000.004,140.003,900.004,020.003,923.66-2.90%62,400
Oct 10, 20254,235.004,310.004,130.004,140.004,040.79-3.27%51,000
Oct 9, 20254,360.004,400.004,260.004,280.004,177.43-1.72%46,900
Oct 8, 20254,400.004,480.004,310.004,355.004,250.64-2.57%46,600