Kyoritsu Air Tech Inc. (TYO:5997)
Japan
· Delayed Price · Currency is JPY 798.00
-20.00 (-2.44%)
Apr 28, 2026, 3:10 PM JST
Kyoritsu Air Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 810.00 | 815.00 | 778.00 | 798.00 | 798.00 | -2.44% | 4,300 |
| Apr 27, 2026 | 810.00 | 825.00 | 810.00 | 818.00 | 818.00 | 0.37% | 1,500 |
| Apr 24, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | -0.24% | 100 |
| Apr 23, 2026 | 814.00 | 833.00 | 808.00 | 817.00 | 817.00 | -1.45% | 4,600 |
| Apr 22, 2026 | 832.00 | 836.00 | 820.00 | 829.00 | 829.00 | -1.43% | 4,000 |
| Apr 21, 2026 | 846.00 | 849.00 | 836.00 | 841.00 | 841.00 | -0.83% | 1,000 |
| Apr 20, 2026 | 849.00 | 850.00 | 846.00 | 848.00 | 848.00 | 0.12% | 5,300 |
| Apr 17, 2026 | 839.00 | 848.00 | 839.00 | 847.00 | 847.00 | 2.42% | 4,000 |
| Apr 16, 2026 | 836.00 | 839.00 | 827.00 | 827.00 | 827.00 | -2.48% | 2,000 |
| Apr 15, 2026 | 859.00 | 865.00 | 818.00 | 848.00 | 848.00 | 0.83% | 11,200 |
| Apr 14, 2026 | 816.00 | 841.00 | 816.00 | 841.00 | 841.00 | 3.06% | 9,000 |
| Apr 13, 2026 | 796.00 | 816.00 | 796.00 | 816.00 | 816.00 | 0.87% | 2,200 |
| Apr 10, 2026 | 806.00 | 820.00 | 800.00 | 809.00 | 809.00 | 1.13% | 5,400 |
| Apr 9, 2026 | 794.00 | 800.00 | 789.00 | 800.00 | 800.00 | 0.63% | 1,400 |
| Apr 8, 2026 | 795.00 | 800.00 | 790.00 | 795.00 | 795.00 | - | 1,900 |
| Apr 7, 2026 | 806.00 | 806.00 | 794.00 | 795.00 | 795.00 | -1.24% | 2,800 |
| Apr 6, 2026 | 797.00 | 825.00 | 795.00 | 805.00 | 805.00 | 1.00% | 6,400 |
| Apr 3, 2026 | 784.00 | 799.00 | 784.00 | 797.00 | 797.00 | 1.79% | 3,200 |
| Apr 2, 2026 | 771.00 | 796.00 | 770.00 | 783.00 | 783.00 | 1.95% | 3,000 |
| Apr 1, 2026 | 779.00 | 800.00 | 756.00 | 768.00 | 768.00 | -1.41% | 12,000 |
| Mar 31, 2026 | 765.00 | 779.00 | 765.00 | 779.00 | 779.00 | - | 700 |
| Mar 30, 2026 | 791.00 | 791.00 | 775.00 | 779.00 | 779.00 | 0.39% | 17,700 |
| Mar 27, 2026 | 769.00 | 789.00 | 769.00 | 776.00 | 776.00 | 0.91% | 3,500 |
| Mar 26, 2026 | 770.00 | 779.00 | 769.00 | 769.00 | 769.00 | -0.13% | 2,200 |
| Mar 25, 2026 | 771.00 | 775.00 | 762.00 | 770.00 | 770.00 | -0.90% | 4,100 |
| Mar 24, 2026 | 773.00 | 788.00 | 771.00 | 777.00 | 777.00 | 0.91% | 5,600 |
| Mar 23, 2026 | 781.00 | 791.00 | 763.00 | 770.00 | 770.00 | -2.16% | 5,800 |
| Mar 19, 2026 | 787.00 | 798.00 | 785.00 | 787.00 | 787.00 | -1.63% | 3,400 |
| Mar 18, 2026 | 798.00 | 800.00 | 792.00 | 800.00 | 800.00 | 0.13% | 700 |
| Mar 17, 2026 | 795.00 | 799.00 | 795.00 | 799.00 | 799.00 | 0.76% | 400 |
| Mar 16, 2026 | 804.00 | 807.00 | 771.00 | 793.00 | 793.00 | -1.61% | 25,100 |
| Mar 13, 2026 | 800.00 | 807.00 | 800.00 | 806.00 | 806.00 | 1.64% | 2,900 |
| Mar 12, 2026 | 800.00 | 800.00 | 793.00 | 793.00 | 793.00 | -1.49% | 400 |
| Mar 11, 2026 | 807.00 | 807.00 | 805.00 | 805.00 | 805.00 | -0.25% | 400 |
| Mar 10, 2026 | 816.00 | 816.00 | 799.00 | 807.00 | 807.00 | -0.37% | 3,400 |
| Mar 9, 2026 | 808.00 | 810.00 | 781.00 | 810.00 | 810.00 | -0.37% | 12,700 |
| Mar 6, 2026 | 772.00 | 817.00 | 772.00 | 813.00 | 813.00 | 8.40% | 20,800 |
| Mar 5, 2026 | 754.00 | 774.00 | 742.00 | 750.00 | 750.00 | 1.49% | 7,200 |
| Mar 4, 2026 | 777.00 | 777.00 | 720.00 | 739.00 | 739.00 | -5.38% | 6,300 |
| Mar 3, 2026 | 790.00 | 793.00 | 780.00 | 781.00 | 781.00 | -1.14% | 2,900 |
| Mar 2, 2026 | 785.00 | 790.00 | 779.00 | 790.00 | 790.00 | 1.02% | 11,700 |
| Feb 27, 2026 | 782.00 | 795.00 | 781.00 | 782.00 | 782.00 | 0.13% | 5,600 |
| Feb 26, 2026 | 781.00 | 782.00 | 771.00 | 781.00 | 781.00 | - | 3,000 |
| Feb 25, 2026 | 777.00 | 781.00 | 770.00 | 781.00 | 781.00 | 0.51% | 3,800 |
| Feb 24, 2026 | 772.00 | 780.00 | 755.00 | 777.00 | 777.00 | 1.83% | 5,500 |
| Feb 20, 2026 | 754.00 | 763.00 | 754.00 | 763.00 | 763.00 | 1.19% | 600 |
| Feb 19, 2026 | 753.00 | 756.00 | 753.00 | 754.00 | 754.00 | 0.27% | 1,000 |
| Feb 18, 2026 | 766.00 | 766.00 | 752.00 | 752.00 | 752.00 | 0.13% | 1,600 |
| Feb 17, 2026 | 758.00 | 758.00 | 751.00 | 751.00 | 751.00 | -0.92% | 1,200 |
| Feb 16, 2026 | 766.00 | 766.00 | 758.00 | 758.00 | 758.00 | -1.04% | 700 |
| Feb 13, 2026 | 796.00 | 796.00 | 744.00 | 766.00 | 766.00 | -3.89% | 6,200 |
| Feb 12, 2026 | 764.00 | 828.00 | 764.00 | 797.00 | 797.00 | 5.01% | 16,000 |
| Feb 10, 2026 | 758.00 | 761.00 | 758.00 | 759.00 | 759.00 | 0.26% | 1,400 |
| Feb 9, 2026 | 750.00 | 757.00 | 736.00 | 757.00 | 757.00 | 2.30% | 4,800 |
| Feb 6, 2026 | 754.00 | 754.00 | 740.00 | 740.00 | 740.00 | -1.86% | 1,700 |
| Feb 5, 2026 | 731.00 | 754.00 | 731.00 | 754.00 | 754.00 | 3.86% | 7,100 |
| Feb 4, 2026 | 727.00 | 727.00 | 726.00 | 726.00 | 726.00 | -1.49% | 1,700 |
| Feb 3, 2026 | 744.00 | 744.00 | 736.00 | 737.00 | 737.00 | -0.94% | 1,500 |
| Feb 2, 2026 | 733.00 | 750.00 | 732.00 | 744.00 | 744.00 | 1.36% | 7,100 |
| Jan 30, 2026 | 735.00 | 735.00 | 734.00 | 734.00 | 734.00 | -2.13% | 200 |
| Jan 29, 2026 | 742.00 | 750.00 | 731.00 | 750.00 | 750.00 | 1.63% | 2,300 |
| Jan 28, 2026 | 730.00 | 738.00 | 729.00 | 738.00 | 738.00 | -0.14% | 700 |
| Jan 27, 2026 | 747.00 | 748.00 | 739.00 | 739.00 | 739.00 | -1.20% | 500 |
| Jan 26, 2026 | 743.00 | 750.00 | 740.00 | 748.00 | 748.00 | -0.80% | 1,800 |
| Jan 23, 2026 | 740.00 | 756.00 | 740.00 | 754.00 | 754.00 | 2.03% | 2,500 |
| Jan 22, 2026 | 750.00 | 752.00 | 739.00 | 739.00 | 739.00 | -1.47% | 2,400 |
| Jan 21, 2026 | 740.00 | 750.00 | 734.00 | 750.00 | 750.00 | -0.66% | 1,400 |
| Jan 20, 2026 | 749.00 | 755.00 | 731.00 | 755.00 | 755.00 | -1.18% | 3,100 |
| Jan 19, 2026 | 778.00 | 778.00 | 749.00 | 764.00 | 764.00 | -1.80% | 7,000 |
| Jan 16, 2026 | 716.00 | 782.00 | 716.00 | 778.00 | 778.00 | 9.27% | 34,300 |
| Jan 15, 2026 | 715.00 | 716.00 | 710.00 | 712.00 | 712.00 | -0.42% | 1,700 |
| Jan 14, 2026 | 710.00 | 715.00 | 710.00 | 715.00 | 715.00 | 0.28% | 800 |
| Jan 13, 2026 | 709.00 | 717.00 | 709.00 | 713.00 | 713.00 | 0.42% | 7,900 |
| Jan 9, 2026 | 710.00 | 712.00 | 705.00 | 710.00 | 710.00 | - | 9,600 |
| Jan 8, 2026 | 724.00 | 724.00 | 709.00 | 710.00 | 710.00 | -1.93% | 17,200 |
| Jan 7, 2026 | 718.00 | 735.00 | 715.00 | 724.00 | 724.00 | 0.84% | 2,500 |
| Jan 6, 2026 | 707.00 | 722.00 | 707.00 | 718.00 | 718.00 | -0.28% | 6,400 |
| Jan 5, 2026 | 712.00 | 725.00 | 712.00 | 720.00 | 720.00 | 0.42% | 8,100 |
| Dec 30, 2025 | 716.00 | 720.00 | 707.00 | 717.00 | 717.00 | -1.51% | 1,700 |
| Dec 29, 2025 | 705.00 | 728.00 | 705.00 | 728.00 | 728.00 | 2.54% | 2,800 |
| Dec 26, 2025 | 707.00 | 729.00 | 705.00 | 710.00 | 695.00 | 0.71% | 6,800 |
| Dec 25, 2025 | 705.00 | 719.00 | 705.00 | 705.00 | 690.11 | -2.08% | 1,100 |
| Dec 24, 2025 | 704.00 | 720.00 | 700.00 | 720.00 | 704.79 | 1.98% | 5,400 |
| Dec 23, 2025 | 704.00 | 717.00 | 683.00 | 706.00 | 691.08 | -0.56% | 4,300 |
| Dec 22, 2025 | 713.00 | 716.00 | 710.00 | 710.00 | 695.00 | -0.70% | 800 |
| Dec 19, 2025 | 725.00 | 730.00 | 709.00 | 715.00 | 699.89 | 0.70% | 2,000 |
| Dec 18, 2025 | 708.00 | 715.00 | 707.00 | 710.00 | 695.00 | 0.42% | 1,200 |
| Dec 17, 2025 | 706.00 | 707.00 | 706.00 | 707.00 | 692.06 | -0.98% | 200 |
| Dec 16, 2025 | 700.00 | 714.00 | 700.00 | 714.00 | 698.92 | 0.56% | 2,100 |
| Dec 15, 2025 | 717.00 | 717.00 | 692.00 | 710.00 | 695.00 | -1.25% | 12,100 |
| Dec 12, 2025 | 728.00 | 728.00 | 714.00 | 719.00 | 703.81 | 1.70% | 6,700 |
| Dec 10, 2025 | 709.00 | 709.00 | 706.00 | 707.00 | 692.06 | -0.28% | 2,000 |
| Dec 9, 2025 | 708.00 | 716.00 | 702.00 | 709.00 | 694.02 | - | 3,500 |
| Dec 8, 2025 | 713.00 | 716.00 | 709.00 | 709.00 | 694.02 | -1.53% | 3,700 |
| Dec 5, 2025 | 712.00 | 721.00 | 712.00 | 720.00 | 704.79 | 0.42% | 1,700 |
| Dec 4, 2025 | 711.00 | 717.00 | 708.00 | 717.00 | 701.85 | - | 4,200 |
| Dec 3, 2025 | 716.00 | 718.00 | 713.00 | 717.00 | 701.85 | 0.28% | 1,800 |
| Dec 2, 2025 | 716.00 | 716.00 | 711.00 | 715.00 | 699.89 | - | 500 |
| Dec 1, 2025 | 718.00 | 718.00 | 711.00 | 715.00 | 699.89 | 0.70% | 1,200 |
| Nov 28, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 695.00 | -1.11% | 400 |