Kyoritsu Co.,Ltd. (TYO:7795)
Japan
· Delayed Price · Currency is JPY 239.00
+4.00 (1.70%)
Mar 10, 2026, 3:30 PM JST
Kyoritsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 239.00 | 244.00 | 238.00 | 240.00 | - | 2.13% | 67,700 |
| Mar 9, 2026 | 239.00 | 239.00 | 230.00 | 235.00 | 235.00 | -4.08% | 194,900 |
| Mar 6, 2026 | 243.00 | 246.00 | 241.00 | 245.00 | 245.00 | - | 70,200 |
| Mar 5, 2026 | 242.00 | 248.00 | 240.00 | 245.00 | 245.00 | 6.06% | 201,000 |
| Mar 4, 2026 | 236.00 | 237.00 | 224.00 | 231.00 | 231.00 | -4.94% | 269,200 |
| Mar 3, 2026 | 250.00 | 251.00 | 243.00 | 243.00 | 243.00 | -3.19% | 175,300 |
| Mar 2, 2026 | 247.00 | 265.00 | 243.00 | 251.00 | 251.00 | 1.21% | 615,700 |
| Feb 27, 2026 | 244.00 | 248.00 | 242.00 | 248.00 | 248.00 | 2.06% | 78,800 |
| Feb 26, 2026 | 245.00 | 246.00 | 243.00 | 243.00 | 243.00 | -0.82% | 56,200 |
| Feb 25, 2026 | 249.00 | 249.00 | 243.00 | 245.00 | 245.00 | 0.41% | 60,900 |
| Feb 24, 2026 | 248.00 | 249.00 | 244.00 | 244.00 | 244.00 | -1.21% | 66,800 |
| Feb 20, 2026 | 249.00 | 250.00 | 243.00 | 247.00 | 247.00 | -0.40% | 137,100 |
| Feb 19, 2026 | 245.00 | 249.00 | 244.00 | 248.00 | 248.00 | 0.81% | 98,600 |
| Feb 18, 2026 | 242.00 | 247.00 | 242.00 | 246.00 | 246.00 | 1.65% | 55,600 |
| Feb 17, 2026 | 242.00 | 244.00 | 241.00 | 242.00 | 242.00 | - | 53,400 |
| Feb 16, 2026 | 248.00 | 248.00 | 238.00 | 242.00 | 242.00 | -0.41% | 137,600 |
| Feb 13, 2026 | 243.00 | 249.00 | 242.00 | 243.00 | 243.00 | 0.41% | 239,400 |
| Feb 12, 2026 | 237.00 | 243.00 | 237.00 | 242.00 | 242.00 | 2.11% | 103,600 |
| Feb 10, 2026 | 234.00 | 238.00 | 232.00 | 237.00 | 237.00 | 2.16% | 139,900 |
| Feb 9, 2026 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | - | 63,800 |
| Feb 6, 2026 | 235.00 | 237.00 | 232.00 | 232.00 | 232.00 | -2.11% | 77,300 |
| Feb 5, 2026 | 236.00 | 240.00 | 232.00 | 237.00 | 237.00 | - | 133,100 |
| Feb 4, 2026 | 232.00 | 238.00 | 232.00 | 237.00 | 237.00 | 1.28% | 113,100 |
| Feb 3, 2026 | 233.00 | 235.00 | 230.00 | 234.00 | 234.00 | - | 103,300 |
| Feb 2, 2026 | 223.00 | 235.00 | 222.00 | 234.00 | 234.00 | 5.41% | 344,900 |
| Jan 30, 2026 | 218.00 | 223.00 | 215.00 | 222.00 | 222.00 | 1.83% | 210,500 |
| Jan 29, 2026 | 216.00 | 218.00 | 213.00 | 218.00 | 218.00 | 0.93% | 69,600 |
| Jan 28, 2026 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | -0.46% | 70,500 |
| Jan 27, 2026 | 220.00 | 220.00 | 217.00 | 217.00 | 217.00 | -2.25% | 118,700 |
| Jan 26, 2026 | 220.00 | 222.00 | 217.00 | 222.00 | 222.00 | 0.91% | 107,900 |
| Jan 23, 2026 | 222.00 | 223.00 | 217.00 | 220.00 | 220.00 | -1.35% | 91,600 |
| Jan 22, 2026 | 220.00 | 224.00 | 219.00 | 223.00 | 223.00 | 0.90% | 117,300 |
| Jan 21, 2026 | 219.00 | 221.00 | 214.00 | 221.00 | 221.00 | -0.45% | 100,200 |
| Jan 20, 2026 | 226.00 | 227.00 | 220.00 | 222.00 | 222.00 | -2.20% | 142,100 |
| Jan 19, 2026 | 230.00 | 230.00 | 225.00 | 227.00 | 227.00 | -0.44% | 80,000 |
| Jan 16, 2026 | 229.00 | 233.00 | 224.00 | 228.00 | 228.00 | - | 213,900 |
| Jan 15, 2026 | 225.00 | 230.00 | 225.00 | 228.00 | 228.00 | 1.33% | 139,900 |
| Jan 14, 2026 | 220.00 | 225.00 | 219.00 | 225.00 | 225.00 | 2.74% | 139,400 |
| Jan 13, 2026 | 220.00 | 222.00 | 217.00 | 219.00 | 219.00 | 0.46% | 116,000 |
| Jan 9, 2026 | 214.00 | 221.00 | 214.00 | 218.00 | 218.00 | 2.83% | 95,400 |
| Jan 8, 2026 | 223.00 | 225.00 | 211.00 | 212.00 | 212.00 | -4.50% | 298,400 |
| Jan 7, 2026 | 226.00 | 226.00 | 219.00 | 222.00 | 222.00 | -1.33% | 134,200 |
| Jan 6, 2026 | 222.00 | 227.00 | 220.00 | 225.00 | 225.00 | 2.74% | 243,600 |
| Jan 5, 2026 | 221.00 | 223.00 | 218.00 | 219.00 | 219.00 | - | 227,500 |
| Dec 30, 2025 | 216.00 | 219.00 | 214.00 | 219.00 | 219.00 | 0.92% | 77,100 |
| Dec 29, 2025 | 213.00 | 217.00 | 211.00 | 217.00 | 217.00 | 2.84% | 98,100 |
| Dec 26, 2025 | 209.00 | 213.00 | 208.00 | 211.00 | 211.00 | 1.44% | 125,000 |
| Dec 25, 2025 | 215.00 | 216.00 | 208.00 | 208.00 | 208.00 | -1.42% | 186,500 |
| Dec 24, 2025 | 207.00 | 213.00 | 206.00 | 211.00 | 211.00 | 2.93% | 183,300 |
| Dec 23, 2025 | 203.00 | 207.00 | 202.00 | 205.00 | 205.00 | 1.49% | 88,400 |
| Dec 22, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1.51% | 59,500 |
| Dec 19, 2025 | 201.00 | 203.00 | 199.00 | 199.00 | 199.00 | -1.00% | 101,000 |
| Dec 18, 2025 | 199.00 | 201.00 | 198.00 | 201.00 | 201.00 | 0.50% | 38,600 |
| Dec 17, 2025 | 198.00 | 201.00 | 197.00 | 200.00 | 200.00 | 0.50% | 82,700 |
| Dec 16, 2025 | 198.00 | 199.00 | 197.00 | 199.00 | 199.00 | 0.51% | 58,200 |
| Dec 15, 2025 | 198.00 | 198.00 | 196.00 | 198.00 | 198.00 | 0.51% | 101,600 |
| Dec 12, 2025 | 194.00 | 197.00 | 194.00 | 197.00 | 197.00 | 1.55% | 65,900 |
| Dec 11, 2025 | 194.00 | 196.00 | 193.00 | 194.00 | 194.00 | - | 54,800 |
| Dec 10, 2025 | 196.00 | 196.00 | 194.00 | 194.00 | 194.00 | -0.51% | 33,600 |
| Dec 9, 2025 | 194.00 | 196.00 | 194.00 | 195.00 | 195.00 | - | 53,900 |
| Dec 8, 2025 | 196.00 | 196.00 | 193.00 | 195.00 | 195.00 | - | 37,800 |
| Dec 5, 2025 | 194.00 | 197.00 | 194.00 | 195.00 | 195.00 | 0.52% | 39,400 |
| Dec 4, 2025 | 195.00 | 197.00 | 193.00 | 194.00 | 194.00 | 0.52% | 193,200 |
| Dec 3, 2025 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | -1.03% | 86,200 |
| Dec 2, 2025 | 197.00 | 197.00 | 194.00 | 195.00 | 195.00 | -0.51% | 194,900 |
| Dec 1, 2025 | 196.00 | 197.00 | 195.00 | 196.00 | 196.00 | - | 138,300 |
| Nov 28, 2025 | 194.00 | 197.00 | 194.00 | 196.00 | 196.00 | 1.03% | 75,300 |
| Nov 27, 2025 | 191.00 | 194.00 | 191.00 | 194.00 | 194.00 | 2.11% | 81,800 |
| Nov 26, 2025 | 193.00 | 194.00 | 183.00 | 190.00 | 190.00 | -1.04% | 196,800 |
| Nov 25, 2025 | 196.00 | 196.00 | 191.00 | 192.00 | 192.00 | -1.03% | 72,000 |
| Nov 21, 2025 | 191.00 | 194.00 | 190.00 | 194.00 | 194.00 | 1.57% | 95,000 |
| Nov 20, 2025 | 192.00 | 194.00 | 191.00 | 191.00 | 191.00 | - | 101,100 |
| Nov 19, 2025 | 194.00 | 194.00 | 191.00 | 191.00 | 191.00 | -1.04% | 80,400 |
| Nov 18, 2025 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | -1.03% | 48,900 |
| Nov 17, 2025 | 197.00 | 197.00 | 194.00 | 195.00 | 195.00 | - | 63,800 |
| Nov 14, 2025 | 195.00 | 196.00 | 194.00 | 195.00 | 195.00 | - | 53,900 |
| Nov 13, 2025 | 196.00 | 196.00 | 194.00 | 195.00 | 195.00 | 0.52% | 37,300 |
| Nov 12, 2025 | 194.00 | 196.00 | 194.00 | 194.00 | 194.00 | 1.04% | 71,400 |
| Nov 11, 2025 | 196.00 | 196.00 | 192.00 | 192.00 | 192.00 | -1.54% | 104,300 |
| Nov 10, 2025 | 195.00 | 196.00 | 194.00 | 195.00 | 195.00 | - | 53,500 |
| Nov 7, 2025 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | -0.51% | 28,700 |
| Nov 6, 2025 | 196.00 | 197.00 | 194.00 | 196.00 | 196.00 | 0.51% | 73,100 |
| Nov 5, 2025 | 197.00 | 197.00 | 192.00 | 195.00 | 195.00 | -1.52% | 102,500 |
| Nov 4, 2025 | 196.00 | 199.00 | 195.00 | 198.00 | 198.00 | 1.54% | 63,900 |
| Oct 31, 2025 | 198.00 | 199.00 | 192.00 | 195.00 | 195.00 | -2.50% | 149,200 |
| Oct 30, 2025 | 196.00 | 201.00 | 195.00 | 200.00 | 200.00 | 2.04% | 116,000 |
| Oct 29, 2025 | 198.00 | 199.00 | 195.00 | 196.00 | 196.00 | -1.01% | 132,600 |
| Oct 28, 2025 | 202.00 | 202.00 | 197.00 | 198.00 | 198.00 | -1.98% | 97,900 |
| Oct 27, 2025 | 203.00 | 203.00 | 200.00 | 202.00 | 202.00 | 0.50% | 91,400 |
| Oct 24, 2025 | 202.00 | 202.00 | 199.00 | 201.00 | 201.00 | -0.50% | 73,700 |
| Oct 23, 2025 | 203.00 | 203.00 | 201.00 | 202.00 | 202.00 | -0.49% | 39,100 |
| Oct 22, 2025 | 202.00 | 203.00 | 200.00 | 203.00 | 203.00 | 1.00% | 55,500 |
| Oct 21, 2025 | 200.00 | 202.00 | 199.00 | 201.00 | 201.00 | 0.50% | 55,500 |
| Oct 20, 2025 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 0.50% | 81,000 |
| Oct 17, 2025 | 199.00 | 202.00 | 199.00 | 199.00 | 199.00 | -0.50% | 85,200 |
| Oct 16, 2025 | 203.00 | 204.00 | 200.00 | 200.00 | 200.00 | -0.99% | 78,500 |
| Oct 15, 2025 | 202.00 | 203.00 | 200.00 | 202.00 | 202.00 | 0.50% | 136,800 |
| Oct 14, 2025 | 201.00 | 202.00 | 198.00 | 201.00 | 201.00 | -1.47% | 149,800 |
| Oct 10, 2025 | 203.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.49% | 121,900 |
| Oct 9, 2025 | 204.00 | 205.00 | 201.00 | 203.00 | 203.00 | - | 185,400 |