Kitoku Shinryo Co., Ltd. 2700
TSE · Japan · Process Industries
¥1,773.00-9.00 (-0.51%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,773.00 | -0.51% | ¥1,782.00 | ¥1,799.00 | ¥1,772.00 | 6.70K |
| 2026-10-01 | ¥1,782.00 | -1.71% | ¥1,798.00 | ¥1,799.00 | ¥1,775.00 | 5.90K |
| 2026-09-30 | ¥1,813.00 | -0.11% | ¥1,800.00 | ¥1,835.00 | ¥1,792.00 | 20.90K |
| 2026-09-29 | ¥1,815.00 | +3.36% | ¥1,756.00 | ¥1,815.00 | ¥1,751.00 | 15.50K |
| 2026-09-28 | ¥1,756.00 | +0.11% | ¥1,754.00 | ¥1,773.00 | ¥1,751.00 | 6.30K |
| 2026-09-25 | ¥1,754.00 | +0.80% | ¥1,740.00 | ¥1,768.00 | ¥1,732.00 | 6.90K |
| 2026-09-24 | ¥1,740.00 | +0.58% | ¥1,730.00 | ¥1,740.00 | ¥1,695.00 | 20.40K |
| 2026-09-18 | ¥1,730.00 | -0.17% | ¥1,765.00 | ¥1,768.00 | ¥1,725.00 | 12.40K |
| 2026-09-17 | ¥1,733.00 | +0.52% | ¥1,745.00 | ¥1,755.00 | ¥1,733.00 | 6.10K |
| 2026-09-16 | ¥1,724.00 | +0.12% | ¥1,734.00 | ¥1,739.00 | ¥1,724.00 | 7.70K |
| 2026-09-15 | ¥1,722.00 | +0.58% | ¥1,712.00 | ¥1,746.00 | ¥1,712.00 | 7.70K |
| 2026-09-14 | ¥1,712.00 | +0.53% | ¥1,718.00 | ¥1,726.00 | ¥1,710.00 | 8.70K |
| 2026-09-11 | ¥1,703.00 | -0.70% | ¥1,709.00 | ¥1,720.00 | ¥1,696.00 | 9.20K |
| 2026-09-10 | ¥1,715.00 | -0.46% | ¥1,749.00 | ¥1,749.00 | ¥1,710.00 | 8.90K |
| 2026-09-09 | ¥1,723.00 | -0.86% | ¥1,738.00 | ¥1,741.00 | ¥1,723.00 | 12.60K |
| 2026-09-08 | ¥1,738.00 | -1.86% | ¥1,776.00 | ¥1,781.00 | ¥1,738.00 | 12.10K |
| 2026-09-07 | ¥1,771.00 | -0.51% | ¥1,798.00 | ¥1,798.00 | ¥1,771.00 | 4.70K |
| 2026-09-04 | ¥1,780.00 | -0.06% | ¥1,796.00 | ¥1,796.00 | ¥1,771.00 | 7.40K |
| 2026-09-03 | ¥1,781.00 | +0.06% | ¥1,781.00 | ¥1,800.00 | ¥1,779.00 | 6.30K |
| 2026-09-02 | ¥1,780.00 | -1.71% | ¥1,802.00 | ¥1,804.00 | ¥1,772.00 | 12.80K |
| 2026-09-01 | ¥1,811.00 | -0.11% | ¥1,816.00 | ¥1,833.00 | ¥1,806.00 | 24.70K |
| 2026-08-31 | ¥1,813.00 | -1.04% | ¥1,825.00 | ¥1,834.00 | ¥1,800.00 | 20.90K |
| 2026-08-28 | ¥1,832.00 | -1.13% | ¥1,853.00 | ¥1,853.00 | ¥1,828.00 | 13.60K |
| 2026-08-27 | ¥1,853.00 | +4.69% | ¥1,807.00 | ¥1,885.00 | ¥1,795.00 | 48.70K |
| 2026-08-26 | ¥1,770.00 | -1.23% | ¥1,792.00 | ¥1,806.00 | ¥1,767.00 | 10.00K |
| 2026-08-25 | ¥1,792.00 | +0.62% | ¥1,781.00 | ¥1,811.00 | ¥1,777.00 | 16.00K |
| 2026-08-24 | ¥1,781.00 | -0.50% | ¥1,784.00 | ¥1,829.00 | ¥1,781.00 | 26.80K |
| 2026-08-21 | ¥1,790.00 | -0.28% | ¥1,795.00 | ¥1,800.00 | ¥1,769.00 | 6.90K |
| 2026-08-20 | ¥1,795.00 | +1.87% | ¥1,790.00 | ¥1,800.00 | ¥1,780.00 | 13.40K |
| 2026-08-19 | ¥1,762.00 | -2.54% | ¥1,791.00 | ¥1,795.00 | ¥1,762.00 | 8.30K |
| 2026-08-18 | ¥1,808.00 | +0.06% | ¥1,819.00 | ¥1,825.00 | ¥1,790.00 | 10.60K |
| 2026-08-17 | ¥1,807.00 | +2.21% | ¥1,771.00 | ¥1,815.00 | ¥1,771.00 | 18.70K |
| 2026-08-14 | ¥1,768.00 | +1.55% | ¥1,730.00 | ¥1,779.00 | ¥1,730.00 | 25.40K |
| 2026-08-13 | ¥1,741.00 | +0.99% | ¥1,711.00 | ¥1,750.00 | ¥1,711.00 | 16.10K |
| 2026-08-12 | ¥1,724.00 | +2.38% | ¥1,684.00 | ¥1,729.00 | ¥1,683.00 | 22.20K |
| 2026-08-10 | ¥1,684.00 | -0.41% | ¥1,691.00 | ¥1,691.00 | ¥1,664.00 | 29.50K |
| 2026-08-07 | ¥1,691.00 | -1.40% | ¥1,688.00 | ¥1,714.00 | ¥1,659.00 | 35.00K |
| 2026-08-06 | ¥1,715.00 | +0.76% | ¥1,700.00 | ¥1,730.00 | ¥1,700.00 | 12.60K |
| 2026-08-05 | ¥1,702.00 | -0.18% | ¥1,720.00 | ¥1,720.00 | ¥1,702.00 | 8.60K |
| 2026-08-04 | ¥1,705.00 | -1.62% | ¥1,740.00 | ¥1,740.00 | ¥1,700.00 | 18.70K |
| 2026-08-03 | ¥1,733.00 | +0.17% | ¥1,730.00 | ¥1,740.00 | ¥1,703.00 | 18.00K |
| 2026-07-31 | ¥1,730.00 | -1.03% | ¥1,736.00 | ¥1,750.00 | ¥1,730.00 | 13.60K |
| 2026-07-30 | ¥1,748.00 | -0.11% | ¥1,751.00 | ¥1,757.00 | ¥1,735.00 | 15.50K |
| 2026-07-29 | ¥1,750.00 | +2.64% | ¥1,705.00 | ¥1,759.00 | ¥1,705.00 | 21.00K |
| 2026-07-28 | ¥1,705.00 | -2.35% | ¥1,721.00 | ¥1,746.00 | ¥1,702.00 | 20.50K |
| 2026-07-27 | ¥1,746.00 | +1.45% | ¥1,722.00 | ¥1,755.00 | ¥1,716.00 | 16.70K |
| 2026-07-24 | ¥1,721.00 | -1.04% | ¥1,750.00 | ¥1,750.00 | ¥1,721.00 | 11.80K |
| 2026-07-23 | ¥1,739.00 | 0.00% | ¥1,739.00 | ¥1,759.00 | ¥1,739.00 | 7.30K |
| 2026-07-22 | ¥1,739.00 | -0.29% | ¥1,729.00 | ¥1,768.00 | ¥1,713.00 | 23.90K |
| 2026-07-21 | ¥1,744.00 | +3.20% | ¥1,690.00 | ¥1,753.00 | ¥1,690.00 | 30.30K |
| 2026-07-17 | ¥1,690.00 | -2.54% | ¥1,734.00 | ¥1,751.00 | ¥1,686.00 | 44.20K |
| 2026-07-16 | ¥1,734.00 | -1.64% | ¥1,760.00 | ¥1,765.00 | ¥1,712.00 | 13.80K |
| 2026-07-15 | ¥1,763.00 | +2.32% | ¥1,725.00 | ¥1,763.00 | ¥1,717.00 | 11.70K |
| 2026-07-14 | ¥1,723.00 | +0.06% | ¥1,722.00 | ¥1,740.00 | ¥1,720.00 | 10.40K |
| 2026-07-13 | ¥1,722.00 | -1.60% | ¥1,747.00 | ¥1,761.00 | ¥1,721.00 | 26.90K |
| 2026-07-10 | ¥1,750.00 | -0.85% | ¥1,744.00 | ¥1,770.00 | ¥1,743.00 | 13.60K |
| 2026-07-09 | ¥1,765.00 | +1.79% | ¥1,736.00 | ¥1,765.00 | ¥1,732.00 | 23.20K |
| 2026-07-08 | ¥1,734.00 | -3.02% | ¥1,800.00 | ¥1,800.00 | ¥1,734.00 | 31.70K |
| 2026-07-07 | ¥1,788.00 | +0.39% | ¥1,771.00 | ¥1,809.00 | ¥1,771.00 | 10.30K |
| 2026-07-06 | ¥1,781.00 | -0.95% | ¥1,798.00 | ¥1,843.00 | ¥1,771.00 | 20.00K |
| 2026-07-03 | ¥1,798.00 | +0.78% | ¥1,772.00 | ¥1,811.00 | ¥1,751.00 | 26.10K |
| 2026-07-02 | ¥1,784.00 | +1.36% | ¥1,764.00 | ¥1,809.00 | ¥1,764.00 | 16.10K |
| 2026-07-01 | ¥1,760.00 | -0.23% | ¥1,765.00 | ¥1,799.00 | ¥1,759.00 | 19.30K |
| 2026-06-30 | ¥1,764.00 | 0.00% | ¥1,780.00 | ¥1,811.00 | ¥1,764.00 | 16.80K |
| 2026-06-29 | ¥1,764.00 | -1.45% | ¥1,760.00 | ¥1,812.00 | ¥1,760.00 | 28.40K |
| 2026-06-26 | ¥1,790.00 | -0.83% | ¥1,800.00 | ¥1,836.00 | ¥1,790.00 | 23.20K |
| 2026-06-25 | ¥1,805.00 | +0.73% | ¥1,849.00 | ¥1,849.00 | ¥1,804.00 | 29.40K |
| 2026-06-24 | ¥1,792.00 | +0.06% | ¥1,791.00 | ¥1,801.00 | ¥1,790.00 | 10.60K |
| 2026-06-23 | ¥1,791.00 | -0.67% | ¥1,791.00 | ¥1,809.00 | ¥1,790.00 | 7.70K |
| 2026-06-22 | ¥1,803.00 | +0.39% | ¥1,836.00 | ¥1,850.00 | ¥1,790.00 | 13.00K |
| 2026-06-19 | ¥1,796.00 | -2.07% | ¥1,836.00 | ¥1,876.00 | ¥1,795.00 | 29.10K |
| 2026-06-18 | ¥1,834.00 | +1.21% | ¥1,839.00 | ¥1,874.00 | ¥1,826.00 | 8.20K |
| 2026-06-17 | ¥1,812.00 | -0.06% | ¥1,817.00 | ¥1,883.00 | ¥1,812.00 | 14.30K |
| 2026-06-16 | ¥1,813.00 | -0.06% | ¥1,816.00 | ¥1,882.00 | ¥1,802.00 | 15.40K |
| 2026-06-15 | ¥1,814.00 | -1.41% | ¥1,850.00 | ¥1,879.00 | ¥1,801.00 | 13.50K |
| 2026-06-12 | ¥1,840.00 | +1.77% | ¥1,820.00 | ¥1,840.00 | ¥1,802.00 | 8.30K |
| 2026-06-11 | ¥1,808.00 | -0.99% | ¥1,830.00 | ¥1,840.00 | ¥1,808.00 | 10.70K |
| 2026-06-10 | ¥1,826.00 | +3.46% | ¥1,805.00 | ¥1,826.00 | ¥1,802.00 | 23.30K |
| 2026-06-09 | ¥1,765.00 | +0.80% | ¥1,787.00 | ¥1,815.00 | ¥1,765.00 | 19.90K |
| 2026-06-08 | ¥1,751.00 | -3.15% | ¥1,807.00 | ¥1,810.00 | ¥1,747.00 | 29.80K |
| 2026-06-05 | ¥1,808.00 | +3.73% | ¥1,761.00 | ¥1,839.00 | ¥1,761.00 | 20.00K |
| 2026-06-04 | ¥1,743.00 | -0.34% | ¥1,742.00 | ¥1,770.00 | ¥1,738.00 | 20.50K |
| 2026-06-03 | ¥1,749.00 | -0.29% | ¥1,741.00 | ¥1,760.00 | ¥1,735.00 | 21.90K |
| 2026-06-02 | ¥1,754.00 | +0.80% | ¥1,740.00 | ¥1,767.00 | ¥1,740.00 | 13.10K |
| 2026-06-01 | ¥1,740.00 | -2.25% | ¥1,780.00 | ¥1,783.00 | ¥1,740.00 | 21.40K |
| 2026-05-29 | ¥1,780.00 | +1.37% | ¥1,774.00 | ¥1,804.00 | ¥1,774.00 | 12.80K |
| 2026-05-28 | ¥1,756.00 | +0.92% | ¥1,741.00 | ¥1,774.00 | ¥1,741.00 | 14.50K |
| 2026-05-27 | ¥1,740.00 | -1.42% | ¥1,762.00 | ¥1,776.00 | ¥1,740.00 | 14.10K |
| 2026-05-26 | ¥1,765.00 | -1.73% | ¥1,797.00 | ¥1,797.00 | ¥1,765.00 | 12.30K |
| 2026-05-25 | ¥1,796.00 | -1.75% | ¥1,840.00 | ¥1,840.00 | ¥1,778.00 | 14.90K |