Skip to main content
Kitoku Shinryo Co., Ltd. (TYO:2700)
Japan flag Japan · Delayed Price · Currency is JPY
1,869.00
+43.00 (2.35%)
Apr 30, 2026, 9:00 AM JST

Kitoku Shinryo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,826.001,873.001,826.001,869.001,869.002.35%23,800
Apr 27, 20261,790.001,830.001,772.001,826.001,826.003.28%53,700
Apr 24, 20261,868.001,868.001,755.001,768.001,768.00-5.35%105,100
Apr 23, 20261,953.001,953.001,860.001,868.001,868.00-4.74%77,500
Apr 22, 20262,004.002,004.001,959.001,961.001,961.00-1.95%57,400
Apr 21, 20262,008.002,012.001,975.002,000.002,000.000.05%28,400
Apr 20, 20262,001.002,015.001,992.001,999.001,999.00-0.50%32,200
Apr 17, 20262,024.002,035.001,987.002,009.002,009.000.30%24,200
Apr 16, 20262,007.002,033.002,001.002,003.002,003.00-0.20%18,200
Apr 15, 20261,998.002,029.001,987.002,007.002,007.000.35%44,900
Apr 14, 20262,014.002,030.001,995.002,000.002,000.00-0.25%19,000
Apr 13, 20262,006.002,045.001,993.002,005.002,005.00-0.74%38,900
Apr 10, 20262,114.002,114.002,020.002,020.002,020.00-2.37%42,200
Apr 9, 20262,129.002,129.002,065.002,069.002,069.00-2.27%22,700
Apr 8, 20262,080.002,123.002,067.002,117.002,117.001.78%17,100
Apr 7, 20262,052.002,094.002,052.002,080.002,080.000.87%11,900
Apr 6, 20262,072.002,094.002,062.002,062.002,062.00-0.48%8,500
Apr 3, 20262,043.002,144.002,043.002,072.002,072.001.47%34,600
Apr 2, 20262,080.002,095.002,020.002,042.002,042.00-1.78%26,000
Apr 1, 20262,050.002,097.002,050.002,079.002,079.002.11%20,100
Mar 31, 20262,028.002,085.002,026.002,036.002,036.00-0.97%18,300
Mar 30, 20262,102.002,102.002,033.002,056.002,056.00-1.86%15,900
Mar 27, 20262,019.002,128.002,019.002,095.002,095.003.71%31,400
Mar 26, 20262,088.002,100.002,001.002,020.002,020.00-3.81%41,600
Mar 25, 20262,040.002,100.002,031.002,100.002,100.004.32%35,400
Mar 24, 20262,042.002,042.001,979.002,013.002,013.000.65%42,900
Mar 23, 20262,000.002,026.001,978.002,000.002,000.00-1.96%49,900
Mar 19, 20262,081.002,089.002,037.002,040.002,040.00-4.00%27,400
Mar 18, 20262,083.002,125.002,073.002,125.002,125.002.91%22,700
Mar 17, 20262,021.002,071.002,019.002,065.002,065.002.48%23,700
Mar 16, 20262,034.002,048.002,009.002,015.002,015.00-0.98%16,900
Mar 13, 20262,039.002,053.002,016.002,035.002,035.00-0.49%15,200
Mar 12, 20262,079.002,079.002,016.002,045.002,045.00-1.73%23,800
Mar 11, 20262,123.002,126.002,072.002,081.002,081.00-1.28%19,400
Mar 10, 20262,089.002,108.002,054.002,108.002,108.002.58%27,800
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