Skip to main content
Kyoritsu Computer & Communication Co.,Ltd. (TYO:3670)
Japan flag Japan · Delayed Price · Currency is JPY
1,800.00
-11.00 (-0.61%)
Apr 30, 2026, 3:30 PM JST

TYO:3670 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,828.001,832.001,810.001,811.001,811.00-0.71%2,500
Apr 27, 20261,827.001,827.001,804.001,824.001,824.000.77%3,100
Apr 24, 20261,812.001,820.001,810.001,810.001,810.00-700
Apr 23, 20261,818.001,822.001,810.001,810.001,810.00-0.49%2,100
Apr 22, 20261,808.001,821.001,808.001,819.001,819.000.50%900
Apr 21, 20261,815.001,815.001,810.001,810.001,810.000.17%800
Apr 20, 20261,807.001,807.001,807.001,807.001,807.000.33%300
Apr 17, 20261,810.001,816.001,801.001,801.001,801.000.06%1,100
Apr 16, 20261,800.001,846.001,790.001,800.001,800.00-6,100
Apr 15, 20261,793.001,810.001,791.001,800.001,800.000.56%2,800
Apr 14, 20261,790.001,795.001,788.001,790.001,790.00-1,900
Apr 13, 20261,823.001,823.001,790.001,790.001,790.00-0.50%5,800
Apr 10, 20261,789.001,799.001,789.001,799.001,799.000.73%200
Apr 9, 20261,796.001,820.001,786.001,786.001,786.00-0.33%5,700
Apr 8, 20261,786.001,810.001,786.001,792.001,792.000.50%5,700
Apr 7, 20261,788.001,799.001,775.001,783.001,783.00-0.45%6,600
Apr 6, 20261,790.001,811.001,790.001,791.001,791.00-0.72%3,200
Apr 3, 20261,790.001,804.001,775.001,804.001,804.000.78%6,700
Apr 2, 20261,784.001,815.001,763.001,790.001,790.000.45%18,700
Apr 1, 20261,904.001,904.001,754.001,782.001,782.00-4.40%22,500
Mar 31, 20261,849.001,875.001,849.001,864.001,864.000.65%1,600
Mar 30, 20261,812.001,875.001,812.001,852.001,852.00-8.41%16,200
Mar 27, 20261,977.002,072.001,977.002,022.001,957.002.38%3,400
Mar 26, 20262,010.002,010.001,965.001,975.001,911.51-1.50%2,600
Mar 25, 20261,991.002,005.001,991.002,005.001,940.551.06%800
Mar 24, 20262,010.002,010.001,964.001,984.001,920.22-1.10%5,900
Mar 23, 20262,039.002,040.002,005.002,006.001,941.51-2.67%6,600
Mar 19, 20262,068.002,075.002,061.002,061.001,994.75-1.25%2,600
Mar 18, 20262,108.002,109.002,087.002,087.002,019.91-2.43%1,200
Mar 17, 20262,067.002,139.002,067.002,139.002,070.242.39%2,500
Mar 16, 20262,091.002,108.002,089.002,089.002,021.85-0.10%2,800
Mar 13, 20262,093.002,096.002,091.002,091.002,023.78-0.19%1,100
Mar 12, 20262,124.002,124.002,095.002,095.002,027.65-1.46%1,300
Mar 11, 20262,122.002,126.002,103.002,126.002,057.660.09%1,400
Mar 10, 20262,119.002,124.002,090.002,124.002,055.722.61%900
Mar 9, 20262,062.002,070.002,050.002,070.002,003.46-2.31%4,000
Mar 6, 20262,119.002,119.002,074.002,119.002,050.88-1,600
Mar 5, 20262,062.002,124.002,062.002,119.002,050.883.01%800
Mar 4, 20262,103.002,103.002,057.002,057.001,990.87-2.19%2,700
Mar 3, 20262,107.002,150.002,103.002,103.002,035.40-1.27%2,300
Mar 2, 20262,108.002,130.002,099.002,130.002,061.530.28%1,400
Feb 27, 20262,130.002,130.002,124.002,124.002,055.721.14%500
Feb 26, 20262,097.002,115.002,097.002,100.002,032.490.48%1,100
Feb 25, 20262,149.002,149.002,090.002,090.002,022.81-2.75%3,100
Feb 24, 20262,138.002,150.002,138.002,149.002,079.921.46%2,100
Feb 20, 20262,141.002,141.002,118.002,118.002,049.910.24%1,000
Feb 19, 20262,100.002,162.002,084.002,113.002,045.071.39%5,000
Feb 18, 20262,040.002,088.002,037.002,084.002,017.012.31%4,100
Feb 17, 20262,095.002,300.002,037.002,037.001,971.52-2.77%52,600
Feb 16, 20262,108.002,140.002,091.002,095.002,027.65-3,400
Feb 13, 20262,135.002,135.002,095.002,095.002,027.65-2.38%3,500
Feb 12, 20262,170.002,170.002,140.002,146.002,077.010.28%16,400
Feb 10, 20262,114.002,157.002,091.002,140.002,071.212.00%10,100
Feb 9, 20262,090.002,121.002,071.002,098.002,030.560.87%4,800
Feb 6, 20262,083.002,100.002,080.002,080.002,013.14-0.91%2,100
Feb 5, 20262,080.002,099.002,080.002,099.002,031.520.86%500
Feb 4, 20262,110.002,110.002,080.002,081.002,014.10-800
Feb 3, 20262,099.002,108.002,081.002,081.002,014.10-0.43%3,300
Feb 2, 20262,059.002,120.002,056.002,090.002,022.81-2.34%12,800
Jan 30, 20262,126.002,142.002,126.002,140.002,071.210.09%1,400
Jan 29, 20262,145.002,145.002,123.002,138.002,069.271.09%800
Jan 28, 20262,115.002,115.002,115.002,115.002,047.010.43%800
Jan 27, 20262,123.002,123.002,106.002,106.002,038.30-0.66%600
Jan 26, 20262,105.002,120.002,103.002,120.002,051.85-0.05%1,700
Jan 23, 20262,144.002,144.002,121.002,121.002,052.82-1.07%1,400
Jan 22, 20262,115.002,150.002,113.002,144.002,075.080.28%1,500
Jan 21, 20262,146.002,155.002,138.002,138.002,069.27-0.79%1,300
Jan 20, 20262,160.002,160.002,150.002,155.002,085.72-0.23%1,200
Jan 19, 20262,140.002,160.002,139.002,160.002,090.561.36%1,700
Jan 16, 20262,135.002,135.002,116.002,131.002,062.500.05%1,300
Jan 15, 20262,160.002,160.002,111.002,130.002,061.53-1.39%1,600
Jan 14, 20262,177.002,179.002,120.002,160.002,090.561.41%2,900
Jan 13, 20262,120.002,200.002,105.002,130.002,061.531.96%11,000
Jan 9, 20262,080.002,101.002,079.002,089.002,021.850.92%2,900
Jan 8, 20262,106.002,106.002,056.002,070.002,003.46-2,600
Jan 7, 20262,062.002,095.002,061.002,070.002,003.46-1,600
Jan 6, 20262,093.002,120.002,069.002,070.002,003.46-0.48%6,600
Jan 5, 20262,065.002,093.002,050.002,080.002,013.142.41%5,200
Dec 30, 20252,012.002,038.002,012.002,031.001,965.710.94%1,600
Dec 29, 20252,021.002,076.002,012.002,012.001,947.32-1.03%7,000
Dec 26, 20252,026.002,033.002,016.002,033.001,967.650.79%3,700
Dec 25, 20252,031.002,032.002,008.002,017.001,952.16-0.54%4,900
Dec 24, 20251,988.002,028.001,986.002,028.001,962.811.65%3,500
Dec 23, 20251,998.001,998.001,983.001,995.001,930.870.40%4,900
Dec 22, 20252,053.002,053.001,987.001,987.001,923.13-3.07%16,500
Dec 19, 20252,065.002,072.002,021.002,050.001,984.10-3.07%18,300
Dec 18, 20252,028.002,197.002,026.002,115.002,047.018.57%125,100
Dec 17, 20251,947.001,948.001,930.001,948.001,885.380.05%1,700
Dec 16, 20251,934.001,947.001,930.001,947.001,884.410.10%1,100
Dec 15, 20251,930.001,945.001,922.001,945.001,882.480.83%1,500
Dec 12, 20251,931.002,000.001,922.001,929.001,866.99-0.31%10,200
Dec 11, 20251,942.001,942.001,930.001,935.001,872.80-0.62%1,100
Dec 10, 20251,945.001,947.001,945.001,947.001,884.41-1,000
Dec 9, 20251,950.001,955.001,947.001,947.001,884.41-0.15%2,100
Dec 8, 20251,954.001,954.001,947.001,950.001,887.31-0.20%1,500
Dec 5, 20251,949.001,956.001,948.001,954.001,891.19-0.76%1,000
Dec 4, 20251,968.001,969.001,936.001,969.001,905.700.46%1,800
Dec 3, 20251,951.001,960.001,925.001,960.001,896.990.51%4,900
Dec 2, 20251,996.001,996.001,944.001,950.001,887.31-1.52%1,000
Dec 1, 20251,969.001,980.001,963.001,980.001,916.350.56%1,900