Kyoritsu Co.,Ltd. (TYO:7795)
Japan
· Delayed Price · Currency is JPY 219.00
-1.00 (-0.45%)
Apr 30, 2026, 9:26 AM JST
Kyoritsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 219.00 | 221.00 | 219.00 | 220.00 | 220.00 | - | 28,700 |
| Apr 27, 2026 | 229.00 | 229.00 | 218.00 | 220.00 | 220.00 | -0.90% | 62,400 |
| Apr 24, 2026 | 220.00 | 222.00 | 219.00 | 222.00 | 222.00 | 0.45% | 80,800 |
| Apr 23, 2026 | 223.00 | 226.00 | 220.00 | 221.00 | 221.00 | -1.34% | 61,200 |
| Apr 22, 2026 | 227.00 | 227.00 | 223.00 | 224.00 | 224.00 | -0.88% | 41,100 |
| Apr 21, 2026 | 227.00 | 228.00 | 225.00 | 226.00 | 226.00 | 0.44% | 25,400 |
| Apr 20, 2026 | 227.00 | 229.00 | 225.00 | 225.00 | 225.00 | -0.88% | 30,600 |
| Apr 17, 2026 | 231.00 | 231.00 | 227.00 | 227.00 | 227.00 | -1.30% | 21,500 |
| Apr 16, 2026 | 230.00 | 230.00 | 229.00 | 230.00 | 230.00 | 0.44% | 13,400 |
| Apr 15, 2026 | 230.00 | 233.00 | 227.00 | 229.00 | 229.00 | -0.87% | 78,900 |
| Apr 14, 2026 | 230.00 | 231.00 | 229.00 | 231.00 | 231.00 | 0.87% | 33,100 |
| Apr 13, 2026 | 232.00 | 232.00 | 227.00 | 229.00 | 229.00 | -0.87% | 62,300 |
| Apr 10, 2026 | 234.00 | 235.00 | 230.00 | 231.00 | 231.00 | -1.28% | 109,500 |
| Apr 9, 2026 | 235.00 | 235.00 | 229.00 | 234.00 | 234.00 | -0.43% | 113,800 |
| Apr 8, 2026 | 228.00 | 236.00 | 228.00 | 235.00 | 235.00 | 3.07% | 198,900 |
| Apr 7, 2026 | 230.00 | 230.00 | 225.00 | 228.00 | 228.00 | -0.44% | 54,000 |
| Apr 6, 2026 | 231.00 | 232.00 | 228.00 | 229.00 | 229.00 | -0.43% | 104,500 |
| Apr 3, 2026 | 224.00 | 230.00 | 223.00 | 230.00 | 230.00 | 2.68% | 75,000 |
| Apr 2, 2026 | 228.00 | 230.00 | 224.00 | 224.00 | 224.00 | -0.88% | 52,400 |
| Apr 1, 2026 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 2.73% | 26,600 |
| Mar 31, 2026 | 221.00 | 224.00 | 219.00 | 220.00 | 220.00 | -0.45% | 48,100 |
| Mar 30, 2026 | 223.00 | 223.00 | 219.00 | 221.00 | 221.00 | -3.91% | 63,200 |
| Mar 27, 2026 | 225.00 | 232.00 | 225.00 | 230.00 | 226.00 | 0.44% | 33,600 |
| Mar 26, 2026 | 233.00 | 233.00 | 227.00 | 229.00 | 225.02 | -1.29% | 63,200 |
| Mar 25, 2026 | 234.00 | 234.00 | 229.00 | 232.00 | 227.97 | 1.75% | 82,400 |
| Mar 24, 2026 | 225.00 | 229.00 | 222.00 | 228.00 | 224.03 | 3.17% | 216,100 |
| Mar 23, 2026 | 222.00 | 224.00 | 219.00 | 221.00 | 217.16 | -4.74% | 264,000 |
| Mar 19, 2026 | 233.00 | 235.00 | 231.00 | 232.00 | 227.97 | -2.11% | 102,500 |
| Mar 18, 2026 | 233.00 | 237.00 | 233.00 | 237.00 | 232.88 | 2.60% | 35,800 |
| Mar 17, 2026 | 235.00 | 244.00 | 230.00 | 231.00 | 226.98 | -0.43% | 406,800 |
| Mar 16, 2026 | 235.00 | 236.00 | 232.00 | 232.00 | 227.97 | -0.85% | 69,200 |
| Mar 13, 2026 | 231.00 | 234.00 | 231.00 | 234.00 | 229.93 | 0.43% | 54,500 |
| Mar 12, 2026 | 237.00 | 237.00 | 230.00 | 233.00 | 228.95 | -1.69% | 88,900 |
| Mar 11, 2026 | 239.00 | 243.00 | 237.00 | 237.00 | 232.88 | -0.84% | 71,100 |
| Mar 10, 2026 | 239.00 | 244.00 | 238.00 | 239.00 | 234.84 | 1.70% | 70,800 |
| Mar 9, 2026 | 239.00 | 239.00 | 230.00 | 235.00 | 230.91 | -4.08% | 194,900 |
| Mar 6, 2026 | 243.00 | 246.00 | 241.00 | 245.00 | 240.74 | - | 70,200 |
| Mar 5, 2026 | 242.00 | 248.00 | 240.00 | 245.00 | 240.74 | 6.06% | 201,000 |
| Mar 4, 2026 | 236.00 | 237.00 | 224.00 | 231.00 | 226.98 | -4.94% | 269,200 |
| Mar 3, 2026 | 250.00 | 251.00 | 243.00 | 243.00 | 238.77 | -3.19% | 175,300 |
| Mar 2, 2026 | 247.00 | 265.00 | 243.00 | 251.00 | 246.63 | 1.21% | 615,700 |
| Feb 27, 2026 | 244.00 | 248.00 | 242.00 | 248.00 | 243.69 | 2.06% | 78,800 |
| Feb 26, 2026 | 245.00 | 246.00 | 243.00 | 243.00 | 238.77 | -0.82% | 56,200 |
| Feb 25, 2026 | 249.00 | 249.00 | 243.00 | 245.00 | 240.74 | 0.41% | 60,900 |
| Feb 24, 2026 | 248.00 | 249.00 | 244.00 | 244.00 | 239.76 | -1.21% | 66,800 |
| Feb 20, 2026 | 249.00 | 250.00 | 243.00 | 247.00 | 242.70 | -0.40% | 137,100 |
| Feb 19, 2026 | 245.00 | 249.00 | 244.00 | 248.00 | 243.69 | 0.81% | 98,600 |
| Feb 18, 2026 | 242.00 | 247.00 | 242.00 | 246.00 | 241.72 | 1.65% | 55,600 |
| Feb 17, 2026 | 242.00 | 244.00 | 241.00 | 242.00 | 237.79 | - | 53,400 |
| Feb 16, 2026 | 248.00 | 248.00 | 238.00 | 242.00 | 237.79 | -0.41% | 137,600 |
| Feb 13, 2026 | 243.00 | 249.00 | 242.00 | 243.00 | 238.77 | 0.41% | 239,400 |
| Feb 12, 2026 | 237.00 | 243.00 | 237.00 | 242.00 | 237.79 | 2.11% | 103,600 |
| Feb 10, 2026 | 234.00 | 238.00 | 232.00 | 237.00 | 232.88 | 2.16% | 139,900 |
| Feb 9, 2026 | 236.00 | 236.00 | 232.00 | 232.00 | 227.97 | - | 63,800 |
| Feb 6, 2026 | 235.00 | 237.00 | 232.00 | 232.00 | 227.97 | -2.11% | 77,300 |
| Feb 5, 2026 | 236.00 | 240.00 | 232.00 | 237.00 | 232.88 | - | 133,100 |
| Feb 4, 2026 | 232.00 | 238.00 | 232.00 | 237.00 | 232.88 | 1.28% | 113,100 |
| Feb 3, 2026 | 233.00 | 235.00 | 230.00 | 234.00 | 229.93 | - | 103,300 |
| Feb 2, 2026 | 223.00 | 235.00 | 222.00 | 234.00 | 229.93 | 5.41% | 344,900 |
| Jan 30, 2026 | 218.00 | 223.00 | 215.00 | 222.00 | 218.14 | 1.83% | 210,500 |
| Jan 29, 2026 | 216.00 | 218.00 | 213.00 | 218.00 | 214.21 | 0.93% | 69,600 |
| Jan 28, 2026 | 218.00 | 218.00 | 214.00 | 216.00 | 212.24 | -0.46% | 70,500 |
| Jan 27, 2026 | 220.00 | 220.00 | 217.00 | 217.00 | 213.23 | -2.25% | 118,700 |
| Jan 26, 2026 | 220.00 | 222.00 | 217.00 | 222.00 | 218.14 | 0.91% | 107,900 |
| Jan 23, 2026 | 222.00 | 223.00 | 217.00 | 220.00 | 216.17 | -1.35% | 91,600 |
| Jan 22, 2026 | 220.00 | 224.00 | 219.00 | 223.00 | 219.12 | 0.90% | 117,300 |
| Jan 21, 2026 | 219.00 | 221.00 | 214.00 | 221.00 | 217.16 | -0.45% | 100,200 |
| Jan 20, 2026 | 226.00 | 227.00 | 220.00 | 222.00 | 218.14 | -2.20% | 142,100 |
| Jan 19, 2026 | 230.00 | 230.00 | 225.00 | 227.00 | 223.05 | -0.44% | 80,000 |
| Jan 16, 2026 | 229.00 | 233.00 | 224.00 | 228.00 | 224.03 | - | 213,900 |
| Jan 15, 2026 | 225.00 | 230.00 | 225.00 | 228.00 | 224.03 | 1.33% | 139,900 |
| Jan 14, 2026 | 220.00 | 225.00 | 219.00 | 225.00 | 221.09 | 2.74% | 139,400 |
| Jan 13, 2026 | 220.00 | 222.00 | 217.00 | 219.00 | 215.19 | 0.46% | 116,000 |
| Jan 9, 2026 | 214.00 | 221.00 | 214.00 | 218.00 | 214.21 | 2.83% | 95,400 |
| Jan 8, 2026 | 223.00 | 225.00 | 211.00 | 212.00 | 208.31 | -4.50% | 298,400 |
| Jan 7, 2026 | 226.00 | 226.00 | 219.00 | 222.00 | 218.14 | -1.33% | 134,200 |
| Jan 6, 2026 | 222.00 | 227.00 | 220.00 | 225.00 | 221.09 | 2.74% | 243,600 |
| Jan 5, 2026 | 221.00 | 223.00 | 218.00 | 219.00 | 215.19 | - | 227,500 |
| Dec 30, 2025 | 216.00 | 219.00 | 214.00 | 219.00 | 215.19 | 0.92% | 77,100 |
| Dec 29, 2025 | 213.00 | 217.00 | 211.00 | 217.00 | 213.23 | 2.84% | 98,100 |
| Dec 26, 2025 | 209.00 | 213.00 | 208.00 | 211.00 | 207.33 | 1.44% | 125,000 |
| Dec 25, 2025 | 215.00 | 216.00 | 208.00 | 208.00 | 204.38 | -1.42% | 186,500 |
| Dec 24, 2025 | 207.00 | 213.00 | 206.00 | 211.00 | 207.33 | 2.93% | 183,300 |
| Dec 23, 2025 | 203.00 | 207.00 | 202.00 | 205.00 | 201.43 | 1.49% | 88,400 |
| Dec 22, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 198.49 | 1.51% | 59,500 |
| Dec 19, 2025 | 201.00 | 203.00 | 199.00 | 199.00 | 195.54 | -1.00% | 101,000 |
| Dec 18, 2025 | 199.00 | 201.00 | 198.00 | 201.00 | 197.50 | 0.50% | 38,600 |
| Dec 17, 2025 | 198.00 | 201.00 | 197.00 | 200.00 | 196.52 | 0.50% | 82,700 |
| Dec 16, 2025 | 198.00 | 199.00 | 197.00 | 199.00 | 195.54 | 0.51% | 58,200 |
| Dec 15, 2025 | 198.00 | 198.00 | 196.00 | 198.00 | 194.56 | 0.51% | 101,600 |
| Dec 12, 2025 | 194.00 | 197.00 | 194.00 | 197.00 | 193.57 | 1.55% | 65,900 |
| Dec 11, 2025 | 194.00 | 196.00 | 193.00 | 194.00 | 190.63 | - | 54,800 |
| Dec 10, 2025 | 196.00 | 196.00 | 194.00 | 194.00 | 190.63 | -0.51% | 33,600 |
| Dec 9, 2025 | 194.00 | 196.00 | 194.00 | 195.00 | 191.61 | - | 53,900 |
| Dec 8, 2025 | 196.00 | 196.00 | 193.00 | 195.00 | 191.61 | - | 37,800 |
| Dec 5, 2025 | 194.00 | 197.00 | 194.00 | 195.00 | 191.61 | 0.52% | 39,400 |
| Dec 4, 2025 | 195.00 | 197.00 | 193.00 | 194.00 | 190.63 | 0.52% | 193,200 |
| Dec 3, 2025 | 196.00 | 196.00 | 193.00 | 193.00 | 189.64 | -1.03% | 86,200 |
| Dec 2, 2025 | 197.00 | 197.00 | 194.00 | 195.00 | 191.61 | -0.51% | 194,900 |
| Dec 1, 2025 | 196.00 | 197.00 | 195.00 | 196.00 | 192.59 | - | 138,300 |