Kyoritsu Co., Ltd. 7795
TSE · Japan · Commercial Services
¥207.00-7.00 (-3.27%)
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 | ¥207.00 | -3.27% | ¥212.00 | ¥213.00 | ¥207.00 | 52.50K |
| 2026-10-01 | ¥214.00 | 0.00% | ¥214.00 | ¥214.00 | ¥212.00 | 20.20K |
| 2026-09-30 | ¥214.00 | +0.47% | ¥214.00 | ¥215.00 | ¥213.00 | 22.30K |
| 2026-09-29 | ¥213.00 | -3.62% | ¥219.00 | ¥219.00 | ¥210.00 | 60.40K |
| 2026-09-28 | ¥221.00 | +0.45% | ¥220.00 | ¥221.00 | ¥217.00 | 41.50K |
| 2026-09-25 | ¥220.00 | 0.00% | ¥222.00 | ¥222.00 | ¥218.00 | 27.40K |
| 2026-09-24 | ¥220.00 | +0.92% | ¥221.00 | ¥221.00 | ¥217.00 | 56.40K |
| 2026-09-18 | ¥218.00 | -0.46% | ¥218.00 | ¥219.00 | ¥217.00 | 24.50K |
| 2026-09-17 | ¥219.00 | +0.46% | ¥217.00 | ¥219.00 | ¥217.00 | 11.60K |
| 2026-09-16 | ¥218.00 | +1.40% | ¥215.00 | ¥220.00 | ¥215.00 | 48.90K |
| 2026-09-15 | ¥215.00 | +1.42% | ¥215.00 | ¥216.00 | ¥212.00 | 39.50K |
| 2026-09-14 | ¥212.00 | -0.47% | ¥212.00 | ¥215.00 | ¥212.00 | 69.30K |
| 2026-09-11 | ¥213.00 | -0.93% | ¥212.00 | ¥217.00 | ¥212.00 | 43.40K |
| 2026-09-10 | ¥215.00 | 0.00% | ¥211.00 | ¥216.00 | ¥210.00 | 100.10K |
| 2026-09-09 | ¥215.00 | -3.59% | ¥221.00 | ¥221.00 | ¥214.00 | 110.50K |
| 2026-09-08 | ¥223.00 | -0.89% | ¥225.00 | ¥225.00 | ¥218.00 | 119.60K |
| 2026-09-07 | ¥225.00 | -0.44% | ¥226.00 | ¥227.00 | ¥223.00 | 42.20K |
| 2026-09-04 | ¥226.00 | +1.80% | ¥223.00 | ¥226.00 | ¥222.00 | 24.30K |
| 2026-09-03 | ¥222.00 | -2.20% | ¥227.00 | ¥227.00 | ¥222.00 | 46.10K |
| 2026-09-02 | ¥227.00 | -0.87% | ¥226.00 | ¥227.00 | ¥223.00 | 42.70K |
| 2026-09-01 | ¥229.00 | +0.44% | ¥229.00 | ¥229.00 | ¥226.00 | 30.60K |
| 2026-08-31 | ¥228.00 | +0.88% | ¥226.00 | ¥228.00 | ¥225.00 | 27.80K |
| 2026-08-28 | ¥226.00 | +0.44% | ¥224.00 | ¥228.00 | ¥223.00 | 70.30K |
| 2026-08-27 | ¥225.00 | -0.88% | ¥229.00 | ¥229.00 | ¥225.00 | 49.60K |
| 2026-08-26 | ¥227.00 | -0.87% | ¥229.00 | ¥229.00 | ¥225.00 | 50.10K |
| 2026-08-25 | ¥229.00 | +0.44% | ¥230.00 | ¥230.00 | ¥226.00 | 61.70K |
| 2026-08-24 | ¥228.00 | 0.00% | ¥228.00 | ¥230.00 | ¥227.00 | 65.00K |
| 2026-08-21 | ¥228.00 | +1.33% | ¥224.00 | ¥229.00 | ¥223.00 | 102.60K |
| 2026-08-20 | ¥225.00 | +2.27% | ¥221.00 | ¥225.00 | ¥220.00 | 74.40K |
| 2026-08-19 | ¥220.00 | 0.00% | ¥220.00 | ¥220.00 | ¥218.00 | 41.10K |
| 2026-08-18 | ¥220.00 | 0.00% | ¥220.00 | ¥221.00 | ¥219.00 | 23.60K |
| 2026-08-17 | ¥220.00 | -0.45% | ¥221.00 | ¥221.00 | ¥218.00 | 55.50K |
| 2026-08-14 | ¥221.00 | +2.31% | ¥216.00 | ¥221.00 | ¥214.00 | 116.20K |
| 2026-08-13 | ¥216.00 | +1.41% | ¥214.00 | ¥216.00 | ¥213.00 | 60.90K |
| 2026-08-12 | ¥213.00 | +0.95% | ¥213.00 | ¥214.00 | ¥211.00 | 54.80K |
| 2026-08-10 | ¥211.00 | +0.48% | ¥210.00 | ¥212.00 | ¥208.00 | 61.20K |
| 2026-08-07 | ¥210.00 | +0.48% | ¥209.00 | ¥211.00 | ¥207.00 | 72.90K |
| 2026-08-06 | ¥209.00 | +1.95% | ¥205.00 | ¥209.00 | ¥205.00 | 56.20K |
| 2026-08-05 | ¥205.00 | +0.49% | ¥204.00 | ¥206.00 | ¥203.00 | 51.90K |
| 2026-08-04 | ¥204.00 | -0.49% | ¥205.00 | ¥205.00 | ¥203.00 | 14.70K |
| 2026-08-03 | ¥205.00 | +0.49% | ¥204.00 | ¥205.00 | ¥202.00 | 51.90K |
| 2026-07-31 | ¥204.00 | 0.00% | ¥204.00 | ¥205.00 | ¥202.00 | 73.00K |
| 2026-07-30 | ¥204.00 | +0.49% | ¥203.00 | ¥204.00 | ¥202.00 | 75.50K |
| 2026-07-29 | ¥203.00 | 0.00% | ¥203.00 | ¥204.00 | ¥202.00 | 37.60K |
| 2026-07-28 | ¥203.00 | -0.98% | ¥205.00 | ¥205.00 | ¥202.00 | 57.70K |
| 2026-07-27 | ¥205.00 | 0.00% | ¥210.00 | ¥210.00 | ¥204.00 | 195.20K |
| 2026-07-24 | ¥205.00 | -0.97% | ¥206.00 | ¥208.00 | ¥203.00 | 99.70K |
| 2026-07-23 | ¥207.00 | +0.98% | ¥203.00 | ¥209.00 | ¥203.00 | 141.30K |
| 2026-07-22 | ¥205.00 | +0.99% | ¥202.00 | ¥207.00 | ¥202.00 | 87.70K |
| 2026-07-21 | ¥203.00 | 0.00% | ¥201.00 | ¥205.00 | ¥200.00 | 135.00K |
| 2026-07-17 | ¥203.00 | 0.00% | ¥203.00 | ¥204.00 | ¥199.00 | 110.60K |
| 2026-07-16 | ¥203.00 | -0.98% | ¥203.00 | ¥205.00 | ¥202.00 | 50.10K |
| 2026-07-15 | ¥205.00 | -0.49% | ¥210.00 | ¥210.00 | ¥204.00 | 92.90K |
| 2026-07-14 | ¥206.00 | 0.00% | ¥206.00 | ¥208.00 | ¥204.00 | 68.60K |
| 2026-07-13 | ¥206.00 | -0.96% | ¥207.00 | ¥209.00 | ¥206.00 | 65.20K |
| 2026-07-10 | ¥208.00 | 0.00% | ¥208.00 | ¥210.00 | ¥206.00 | 76.40K |
| 2026-07-09 | ¥208.00 | +1.46% | ¥204.00 | ¥208.00 | ¥203.00 | 65.70K |
| 2026-07-08 | ¥205.00 | 0.00% | ¥205.00 | ¥208.00 | ¥203.00 | 58.30K |
| 2026-07-07 | ¥205.00 | -0.49% | ¥206.00 | ¥206.00 | ¥204.00 | 58.40K |
| 2026-07-06 | ¥206.00 | 0.00% | ¥205.00 | ¥206.00 | ¥203.00 | 121.70K |
| 2026-07-03 | ¥206.00 | 0.00% | ¥206.00 | ¥206.00 | ¥204.00 | 21.30K |
| 2026-07-02 | ¥206.00 | +1.98% | ¥203.00 | ¥206.00 | ¥202.00 | 64.00K |
| 2026-07-01 | ¥202.00 | +1.00% | ¥201.00 | ¥202.00 | ¥200.00 | 19.60K |
| 2026-06-30 | ¥200.00 | -1.96% | ¥205.00 | ¥205.00 | ¥199.00 | 52.50K |
| 2026-06-29 | ¥204.00 | +3.03% | ¥203.00 | ¥207.00 | ¥201.00 | 125.50K |
| 2026-06-26 | ¥198.00 | +0.51% | ¥200.00 | ¥200.00 | ¥195.00 | 54.20K |
| 2026-06-25 | ¥197.00 | +2.60% | ¥195.00 | ¥200.00 | ¥195.00 | 155.50K |
| 2026-06-24 | ¥192.00 | -1.03% | ¥194.00 | ¥194.00 | ¥191.00 | 19.10K |
| 2026-06-23 | ¥194.00 | +1.57% | ¥190.00 | ¥195.00 | ¥190.00 | 105.10K |
| 2026-06-22 | ¥191.00 | +0.53% | ¥191.00 | ¥191.00 | ¥189.00 | 66.20K |
| 2026-06-19 | ¥190.00 | -0.52% | ¥191.00 | ¥191.00 | ¥189.00 | 35.20K |
| 2026-06-18 | ¥191.00 | 0.00% | ¥191.00 | ¥193.00 | ¥190.00 | 31.40K |
| 2026-06-17 | ¥191.00 | +1.06% | ¥189.00 | ¥192.00 | ¥188.00 | 39.60K |
| 2026-06-16 | ¥189.00 | -1.05% | ¥191.00 | ¥191.00 | ¥188.00 | 49.00K |
| 2026-06-15 | ¥191.00 | +0.53% | ¥194.00 | ¥194.00 | ¥190.00 | 70.10K |
| 2026-06-12 | ¥190.00 | -1.04% | ¥192.00 | ¥193.00 | ¥190.00 | 76.40K |
| 2026-06-11 | ¥192.00 | 0.00% | ¥191.00 | ¥193.00 | ¥191.00 | 53.40K |
| 2026-06-10 | ¥192.00 | +0.52% | ¥190.00 | ¥194.00 | ¥190.00 | 47.20K |
| 2026-06-09 | ¥191.00 | 0.00% | ¥191.00 | ¥191.00 | ¥189.00 | 43.20K |
| 2026-06-08 | ¥191.00 | -0.52% | ¥193.00 | ¥195.00 | ¥190.00 | 52.20K |
| 2026-06-05 | ¥192.00 | +0.52% | ¥192.00 | ¥194.00 | ¥192.00 | 21.80K |
| 2026-06-04 | ¥191.00 | -1.04% | ¥193.00 | ¥193.00 | ¥190.00 | 21.70K |
| 2026-06-03 | ¥193.00 | +1.58% | ¥190.00 | ¥193.00 | ¥190.00 | 42.80K |
| 2026-06-02 | ¥190.00 | -0.52% | ¥191.00 | ¥191.00 | ¥188.00 | 29.60K |
| 2026-06-01 | ¥191.00 | -2.05% | ¥195.00 | ¥195.00 | ¥188.00 | 196.40K |
| 2026-05-29 | ¥195.00 | -0.51% | ¥195.00 | ¥197.00 | ¥194.00 | 34.10K |
| 2026-05-28 | ¥196.00 | 0.00% | ¥195.00 | ¥196.00 | ¥193.00 | 47.60K |
| 2026-05-27 | ¥196.00 | -0.51% | ¥197.00 | ¥197.00 | ¥192.00 | 43.70K |
| 2026-05-26 | ¥197.00 | +1.55% | ¥194.00 | ¥197.00 | ¥193.00 | 52.60K |
| 2026-05-25 | ¥194.00 | +0.52% | ¥196.00 | ¥196.00 | ¥190.00 | 160.50K |