Skip to main content
Kyoritsu Computer & Communication Co.,Ltd. (TYO:3670)
Japan flag Japan · Delayed Price · Currency is JPY
2,126.00
+2.00 (0.09%)
Mar 11, 2026, 1:57 PM JST

TYO:3670 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,119.002,124.002,090.002,124.002,124.002.61%900
Mar 9, 20262,062.002,070.002,050.002,070.002,070.00-2.31%4,000
Mar 6, 20262,119.002,119.002,074.002,119.002,119.00-1,600
Mar 5, 20262,062.002,124.002,062.002,119.002,119.003.01%800
Mar 4, 20262,103.002,103.002,057.002,057.002,057.00-2.19%2,700
Mar 3, 20262,107.002,150.002,103.002,103.002,103.00-1.27%2,300
Mar 2, 20262,108.002,130.002,099.002,130.002,130.000.28%1,400
Feb 27, 20262,130.002,130.002,124.002,124.002,124.001.14%500
Feb 26, 20262,097.002,115.002,097.002,100.002,100.000.48%1,100
Feb 25, 20262,149.002,149.002,090.002,090.002,090.00-2.75%3,100
Feb 24, 20262,138.002,150.002,138.002,149.002,149.001.46%2,100
Feb 20, 20262,141.002,141.002,118.002,118.002,118.000.24%1,000
Feb 19, 20262,100.002,162.002,084.002,113.002,113.001.39%5,000
Feb 18, 20262,040.002,088.002,037.002,084.002,084.002.31%4,100
Feb 17, 20262,095.002,300.002,037.002,037.002,037.00-2.77%52,600
Feb 16, 20262,108.002,140.002,091.002,095.002,095.00-3,400
Feb 13, 20262,135.002,135.002,095.002,095.002,095.00-2.38%3,500
Feb 12, 20262,170.002,170.002,140.002,146.002,146.000.28%16,400
Feb 10, 20262,114.002,157.002,091.002,140.002,140.002.00%10,100
Feb 9, 20262,090.002,121.002,071.002,098.002,098.000.87%4,800
Feb 6, 20262,083.002,100.002,080.002,080.002,080.00-0.91%2,100
Feb 5, 20262,080.002,099.002,080.002,099.002,099.000.86%500
Feb 4, 20262,110.002,110.002,080.002,081.002,081.00-800
Feb 3, 20262,099.002,108.002,081.002,081.002,081.00-0.43%3,300
Feb 2, 20262,059.002,120.002,056.002,090.002,090.00-2.34%12,800
Jan 30, 20262,126.002,142.002,126.002,140.002,140.000.09%1,400
Jan 29, 20262,145.002,145.002,123.002,138.002,138.001.09%800
Jan 28, 20262,115.002,115.002,115.002,115.002,115.000.43%800
Jan 27, 20262,123.002,123.002,106.002,106.002,106.00-0.66%600
Jan 26, 20262,105.002,120.002,103.002,120.002,120.00-0.05%1,700
Jan 23, 20262,144.002,144.002,121.002,121.002,121.00-1.07%1,400
Jan 22, 20262,115.002,150.002,113.002,144.002,144.000.28%1,500
Jan 21, 20262,146.002,155.002,138.002,138.002,138.00-0.79%1,300
Jan 20, 20262,160.002,160.002,150.002,155.002,155.00-0.23%1,200
Jan 19, 20262,140.002,160.002,139.002,160.002,160.001.36%1,700
Jan 16, 20262,135.002,135.002,116.002,131.002,131.000.05%1,300
Jan 15, 20262,160.002,160.002,111.002,130.002,130.00-1.39%1,600
Jan 14, 20262,177.002,179.002,120.002,160.002,160.001.41%2,900
Jan 13, 20262,120.002,200.002,105.002,130.002,130.001.96%11,000
Jan 9, 20262,080.002,101.002,079.002,089.002,089.000.92%2,900
Jan 8, 20262,106.002,106.002,056.002,070.002,070.00-2,600
Jan 7, 20262,062.002,095.002,061.002,070.002,070.00-1,600
Jan 6, 20262,093.002,120.002,069.002,070.002,070.00-0.48%6,600
Jan 5, 20262,065.002,093.002,050.002,080.002,080.002.41%5,200
Dec 30, 20252,012.002,038.002,012.002,031.002,031.000.94%1,600
Dec 29, 20252,021.002,076.002,012.002,012.002,012.00-1.03%7,000
Dec 26, 20252,026.002,033.002,016.002,033.002,033.000.79%3,700
Dec 25, 20252,031.002,032.002,008.002,017.002,017.00-0.54%4,900
Dec 24, 20251,988.002,028.001,986.002,028.002,028.001.65%3,500
Dec 23, 20251,998.001,998.001,983.001,995.001,995.000.40%4,900
Dec 22, 20252,053.002,053.001,987.001,987.001,987.00-3.07%16,500
Dec 19, 20252,065.002,072.002,021.002,050.002,050.00-3.07%18,300
Dec 18, 20252,028.002,197.002,026.002,115.002,115.008.57%125,100
Dec 17, 20251,947.001,948.001,930.001,948.001,948.000.05%1,700
Dec 16, 20251,934.001,947.001,930.001,947.001,947.000.10%1,100
Dec 15, 20251,930.001,945.001,922.001,945.001,945.000.83%1,500
Dec 12, 20251,931.002,000.001,922.001,929.001,929.00-0.31%10,200
Dec 11, 20251,942.001,942.001,930.001,935.001,935.00-0.62%1,100
Dec 10, 20251,945.001,947.001,945.001,947.001,947.00-1,000
Dec 9, 20251,950.001,955.001,947.001,947.001,947.00-0.15%2,100
Dec 8, 20251,954.001,954.001,947.001,950.001,950.00-0.20%1,500
Dec 5, 20251,949.001,956.001,948.001,954.001,954.00-0.76%1,000
Dec 4, 20251,968.001,969.001,936.001,969.001,969.000.46%1,800
Dec 3, 20251,951.001,960.001,925.001,960.001,960.000.51%4,900
Dec 2, 20251,996.001,996.001,944.001,950.001,950.00-1.52%1,000
Dec 1, 20251,969.001,980.001,963.001,980.001,980.000.56%1,900
Nov 28, 20251,956.001,977.001,954.001,969.001,969.000.66%3,100
Nov 27, 20251,950.001,990.001,950.001,956.001,956.000.20%2,200
Nov 26, 20251,963.001,965.001,935.001,952.001,952.00-0.51%3,900
Nov 25, 20251,971.001,971.001,961.001,962.001,962.00-0.46%1,100
Nov 21, 20251,960.001,971.001,960.001,971.001,971.000.36%1,200
Nov 20, 20251,965.001,965.001,964.001,964.001,964.00-0.05%1,200
Nov 19, 20251,986.001,986.001,965.001,965.001,965.00-1.06%2,700
Nov 18, 20251,986.002,002.001,951.001,986.001,986.00-0.30%3,500
Nov 17, 20252,035.002,035.001,985.001,992.001,992.00-1.87%4,200
Nov 14, 20252,077.002,085.002,030.002,030.002,030.00-2.26%4,700
Nov 13, 20252,151.002,151.002,068.002,077.002,077.00-3.44%25,700
Nov 12, 20252,081.002,151.002,081.002,151.002,151.003.61%17,500
Nov 11, 20252,040.002,082.001,985.002,076.002,076.002.01%5,700
Nov 10, 20252,096.002,098.002,035.002,035.002,035.00-1.60%4,700
Nov 7, 20252,039.002,092.002,023.002,068.002,068.002.83%6,900
Nov 6, 20251,980.002,095.001,978.002,011.002,011.002.81%8,500
Nov 5, 20251,923.002,149.001,923.001,956.001,956.001.72%17,900
Nov 4, 20251,920.001,940.001,916.001,923.001,923.00-0.88%1,100
Oct 31, 20251,928.001,940.001,928.001,940.001,940.000.57%400
Oct 30, 20251,937.001,937.001,929.001,929.001,929.00-0.36%400
Oct 29, 20251,964.001,973.001,935.001,936.001,936.00-1.43%3,200
Oct 28, 20252,009.002,009.001,954.001,964.001,964.00-2.24%2,600
Oct 27, 20252,037.002,037.001,996.002,009.002,009.00-0.64%4,500
Oct 24, 20252,033.002,033.002,021.002,022.002,022.00-0.54%1,800
Oct 23, 20252,041.002,041.002,021.002,033.002,033.00-0.39%900
Oct 22, 20252,025.002,048.002,025.002,041.002,041.000.79%1,200
Oct 21, 20252,042.002,043.002,025.002,025.002,025.00-0.83%2,400
Oct 20, 20252,022.002,042.002,015.002,042.002,042.000.99%5,400
Oct 17, 20252,038.002,038.002,022.002,022.002,022.00-0.98%1,600
Oct 16, 20252,060.002,060.002,025.002,042.002,042.00-1.59%2,100
Oct 15, 20252,076.002,077.002,035.002,075.002,075.00-0.24%1,900
Oct 14, 20252,068.002,090.002,068.002,080.002,080.00-1.79%900
Oct 10, 20252,085.002,118.002,060.002,118.002,118.000.09%1,800
Oct 9, 20252,101.002,116.002,097.002,116.002,116.00-1,400