Kyoritsu Maintenance Co., Ltd. 9616
TSE · Japan · Consumer Services
¥3,160.00-114.00 (-3.48%)
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 | ¥3,160.00 | -3.48% | ¥3,232.00 | ¥3,246.00 | ¥3,160.00 | 619.10K |
| 2026-10-01 | ¥3,274.00 | +1.58% | ¥3,249.00 | ¥3,300.00 | ¥3,240.00 | 1.31M |
| 2026-09-30 | ¥3,223.00 | +1.48% | ¥3,220.00 | ¥3,250.00 | ¥3,175.00 | 810.20K |
| 2026-09-29 | ¥3,176.00 | -2.43% | ¥3,205.00 | ¥3,214.00 | ¥3,152.00 | 1.58M |
| 2026-09-28 | ¥3,255.00 | -0.09% | ¥3,286.00 | ¥3,308.00 | ¥3,226.00 | 2.73M |
| 2026-09-25 | ¥3,258.00 | +0.77% | ¥3,256.00 | ¥3,277.00 | ¥3,232.00 | 1.06M |
| 2026-09-24 | ¥3,233.00 | +0.84% | ¥3,209.00 | ¥3,264.00 | ¥3,200.00 | 1.14M |
| 2026-09-18 | ¥3,206.00 | -0.68% | ¥3,234.00 | ¥3,234.00 | ¥3,167.00 | 861.30K |
| 2026-09-17 | ¥3,228.00 | +2.18% | ¥3,180.00 | ¥3,229.00 | ¥3,166.00 | 862.90K |
| 2026-09-16 | ¥3,159.00 | +0.38% | ¥3,149.00 | ¥3,163.00 | ¥3,120.00 | 558.70K |
| 2026-09-15 | ¥3,147.00 | -0.13% | ¥3,200.00 | ¥3,204.00 | ¥3,135.00 | 796.10K |
| 2026-09-14 | ¥3,151.00 | +1.81% | ¥3,089.00 | ¥3,167.00 | ¥3,078.00 | 1.10M |
| 2026-09-11 | ¥3,095.00 | -1.24% | ¥3,100.00 | ¥3,135.00 | ¥3,083.00 | 793.60K |
| 2026-09-10 | ¥3,134.00 | -0.95% | ¥3,160.00 | ¥3,192.00 | ¥3,125.00 | 945.40K |
| 2026-09-09 | ¥3,164.00 | -0.63% | ¥3,153.00 | ¥3,171.00 | ¥3,117.00 | 822.70K |
| 2026-09-08 | ¥3,184.00 | -1.70% | ¥3,239.00 | ¥3,244.00 | ¥3,182.00 | 578.50K |
| 2026-09-07 | ¥3,239.00 | -0.49% | ¥3,284.00 | ¥3,288.00 | ¥3,226.00 | 577.10K |
| 2026-09-04 | ¥3,255.00 | +0.74% | ¥3,210.00 | ¥3,294.00 | ¥3,185.00 | 661.10K |
| 2026-09-03 | ¥3,231.00 | +0.25% | ¥3,257.00 | ¥3,262.00 | ¥3,193.00 | 811.90K |
| 2026-09-02 | ¥3,223.00 | -2.63% | ¥3,300.00 | ¥3,300.00 | ¥3,223.00 | 941.70K |
| 2026-09-01 | ¥3,310.00 | -4.00% | ¥3,402.00 | ¥3,440.00 | ¥3,302.00 | 1.13M |
| 2026-08-31 | ¥3,448.00 | +0.38% | ¥3,435.00 | ¥3,461.00 | ¥3,415.00 | 754.80K |
| 2026-08-28 | ¥3,435.00 | +0.09% | ¥3,407.00 | ¥3,454.00 | ¥3,388.00 | 1.15M |
| 2026-08-27 | ¥3,432.00 | +0.03% | ¥3,401.00 | ¥3,448.00 | ¥3,357.00 | 819.00K |
| 2026-08-26 | ¥3,431.00 | -0.64% | ¥3,454.00 | ¥3,473.00 | ¥3,431.00 | 540.50K |
| 2026-08-25 | ¥3,453.00 | +1.02% | ¥3,460.00 | ¥3,478.00 | ¥3,423.00 | 604.40K |
| 2026-08-24 | ¥3,418.00 | -1.84% | ¥3,500.00 | ¥3,508.00 | ¥3,406.00 | 686.00K |
| 2026-08-21 | ¥3,482.00 | +3.45% | ¥3,380.00 | ¥3,482.00 | ¥3,372.00 | 1.05M |
| 2026-08-20 | ¥3,366.00 | +3.00% | ¥3,317.00 | ¥3,366.00 | ¥3,292.00 | 956.80K |
| 2026-08-19 | ¥3,268.00 | -0.18% | ¥3,295.00 | ¥3,345.00 | ¥3,231.00 | 1.20M |
| 2026-08-18 | ¥3,274.00 | +2.12% | ¥3,180.00 | ¥3,292.00 | ¥3,175.00 | 927.70K |
| 2026-08-17 | ¥3,206.00 | -2.20% | ¥3,254.00 | ¥3,258.00 | ¥3,177.00 | 1.18M |
| 2026-08-14 | ¥3,278.00 | +0.86% | ¥3,253.00 | ¥3,322.00 | ¥3,251.00 | 1.31M |
| 2026-08-13 | ¥3,250.00 | -3.22% | ¥3,331.00 | ¥3,346.00 | ¥3,212.00 | 1.56M |
| 2026-08-12 | ¥3,358.00 | -1.09% | ¥3,395.00 | ¥3,435.00 | ¥3,301.00 | 1.83M |
| 2026-08-10 | ¥3,395.00 | -1.65% | ¥3,382.00 | ¥3,493.00 | ¥3,380.00 | 1.95M |
| 2026-08-07 | ¥3,452.00 | -0.49% | ¥3,480.00 | ¥3,538.00 | ¥3,452.00 | 1.24M |
| 2026-08-06 | ¥3,469.00 | +1.14% | ¥3,450.00 | ¥3,518.00 | ¥3,401.00 | 843.10K |
| 2026-08-05 | ¥3,430.00 | -0.06% | ¥3,407.00 | ¥3,452.00 | ¥3,375.00 | 1.64M |
| 2026-08-04 | ¥3,432.00 | -1.18% | ¥3,403.00 | ¥3,514.00 | ¥3,403.00 | 1.47M |
| 2026-08-03 | ¥3,473.00 | +0.03% | ¥3,472.00 | ¥3,543.00 | ¥3,385.00 | 1.84M |
| 2026-07-31 | ¥3,472.00 | +1.28% | ¥3,288.00 | ¥3,482.00 | ¥3,274.00 | 1.89M |
| 2026-07-30 | ¥3,428.00 | +1.72% | ¥3,380.00 | ¥3,431.00 | ¥3,364.00 | 1.68M |
| 2026-07-29 | ¥3,370.00 | +2.68% | ¥3,296.00 | ¥3,370.00 | ¥3,252.00 | 1.32M |
| 2026-07-28 | ¥3,282.00 | +1.89% | ¥3,246.00 | ¥3,290.00 | ¥3,206.00 | 1.28M |
| 2026-07-27 | ¥3,221.00 | +5.12% | ¥3,105.00 | ¥3,228.00 | ¥3,093.00 | 1.35M |
| 2026-07-24 | ¥3,064.00 | -0.84% | ¥3,030.00 | ¥3,071.00 | ¥3,024.00 | 644.50K |
| 2026-07-23 | ¥3,090.00 | -0.10% | ¥3,068.00 | ¥3,097.00 | ¥3,051.00 | 611.20K |
| 2026-07-22 | ¥3,093.00 | -1.02% | ¥3,085.00 | ¥3,134.00 | ¥3,069.00 | 921.30K |
| 2026-07-21 | ¥3,125.00 | +3.14% | ¥3,070.00 | ¥3,136.00 | ¥3,068.00 | 1.05M |
| 2026-07-17 | ¥3,030.00 | -0.75% | ¥3,003.00 | ¥3,049.00 | ¥2,999.00 | 1.42M |
| 2026-07-16 | ¥3,053.00 | +1.63% | ¥3,030.00 | ¥3,076.00 | ¥3,027.00 | 1.03M |
| 2026-07-15 | ¥3,004.00 | +2.26% | ¥2,937.50 | ¥3,012.00 | ¥2,916.00 | 1.01M |
| 2026-07-14 | ¥2,937.50 | +2.17% | ¥2,875.00 | ¥2,947.50 | ¥2,875.00 | 882.50K |
| 2026-07-13 | ¥2,875.00 | -0.74% | ¥2,896.50 | ¥2,906.50 | ¥2,854.00 | 677.10K |
| 2026-07-10 | ¥2,896.50 | -1.45% | ¥2,915.00 | ¥2,917.00 | ¥2,855.50 | 1.36M |
| 2026-07-09 | ¥2,939.00 | -3.45% | ¥3,000.00 | ¥3,030.00 | ¥2,922.50 | 1.04M |
| 2026-07-08 | ¥3,044.00 | -3.76% | ¥3,160.00 | ¥3,180.00 | ¥3,037.00 | 1.01M |
| 2026-07-07 | ¥3,163.00 | +0.35% | ¥3,145.00 | ¥3,219.00 | ¥3,137.00 | 860.00K |
| 2026-07-06 | ¥3,152.00 | +5.28% | ¥3,044.00 | ¥3,152.00 | ¥3,022.00 | 1.32M |
| 2026-07-03 | ¥2,994.00 | -2.38% | ¥3,060.00 | ¥3,066.00 | ¥2,981.00 | 1.20M |
| 2026-07-02 | ¥3,067.00 | +2.68% | ¥3,018.00 | ¥3,089.00 | ¥2,998.00 | 1.13M |
| 2026-07-01 | ¥2,987.00 | -1.68% | ¥3,022.00 | ¥3,050.00 | ¥2,970.00 | 1.06M |
| 2026-06-30 | ¥3,038.00 | +0.93% | ¥3,035.00 | ¥3,053.00 | ¥2,983.00 | 997.30K |
| 2026-06-29 | ¥3,010.00 | +1.98% | ¥2,943.50 | ¥3,017.00 | ¥2,930.50 | 912.30K |
| 2026-06-26 | ¥2,951.50 | -1.30% | ¥3,015.00 | ¥3,049.00 | ¥2,927.50 | 1.25M |
| 2026-06-25 | ¥2,990.50 | +2.19% | ¥2,950.00 | ¥3,004.00 | ¥2,936.50 | 1.47M |
| 2026-06-24 | ¥2,926.50 | +0.90% | ¥2,920.50 | ¥2,935.00 | ¥2,883.00 | 844.90K |
| 2026-06-23 | ¥2,900.50 | +0.54% | ¥2,885.00 | ¥2,915.50 | ¥2,881.00 | 960.50K |
| 2026-06-22 | ¥2,885.00 | -0.10% | ¥2,846.00 | ¥2,885.00 | ¥2,808.50 | 1.09M |
| 2026-06-19 | ¥2,888.00 | +1.91% | ¥2,820.00 | ¥2,895.00 | ¥2,782.00 | 1.61M |
| 2026-06-18 | ¥2,834.00 | +0.51% | ¥2,818.50 | ¥2,858.50 | ¥2,806.00 | 1.37M |
| 2026-06-17 | ¥2,819.50 | +3.32% | ¥2,730.00 | ¥2,819.50 | ¥2,703.00 | 1.85M |
| 2026-06-16 | ¥2,729.00 | +0.15% | ¥2,700.50 | ¥2,739.00 | ¥2,692.00 | 1.13M |
| 2026-06-15 | ¥2,725.00 | +3.91% | ¥2,667.00 | ¥2,730.50 | ¥2,645.00 | 1.54M |
| 2026-06-12 | ¥2,622.50 | +0.17% | ¥2,642.00 | ¥2,654.00 | ¥2,604.00 | 696.40K |
| 2026-06-11 | ¥2,618.00 | -1.26% | ¥2,658.00 | ¥2,681.50 | ¥2,590.50 | 848.00K |
| 2026-06-10 | ¥2,651.50 | +1.18% | ¥2,635.50 | ¥2,651.50 | ¥2,608.00 | 794.10K |
| 2026-06-09 | ¥2,620.50 | +3.15% | ¥2,562.50 | ¥2,626.00 | ¥2,549.50 | 801.40K |
| 2026-06-08 | ¥2,540.50 | -0.06% | ¥2,542.00 | ¥2,605.50 | ¥2,519.50 | 850.80K |
| 2026-06-05 | ¥2,542.00 | +0.26% | ¥2,560.00 | ¥2,586.00 | ¥2,539.00 | 638.00K |
| 2026-06-04 | ¥2,535.50 | -1.40% | ¥2,572.00 | ¥2,584.00 | ¥2,520.00 | 719.80K |
| 2026-06-03 | ¥2,571.50 | +3.56% | ¥2,522.00 | ¥2,587.50 | ¥2,486.00 | 1.44M |
| 2026-06-02 | ¥2,483.00 | +3.91% | ¥2,400.00 | ¥2,495.00 | ¥2,387.50 | 1.35M |
| 2026-06-01 | ¥2,389.50 | -4.69% | ¥2,500.00 | ¥2,507.00 | ¥2,374.00 | 1.22M |
| 2026-05-29 | ¥2,507.00 | +0.74% | ¥2,470.00 | ¥2,519.00 | ¥2,465.00 | 560.00K |
| 2026-05-28 | ¥2,488.50 | -0.06% | ¥2,510.00 | ¥2,533.50 | ¥2,474.50 | 607.10K |
| 2026-05-27 | ¥2,490.00 | +0.65% | ¥2,455.00 | ¥2,490.00 | ¥2,441.50 | 648.60K |
| 2026-05-26 | ¥2,474.00 | +0.37% | ¥2,465.00 | ¥2,508.00 | ¥2,462.00 | 635.00K |
| 2026-05-25 | ¥2,465.00 | -0.36% | ¥2,487.00 | ¥2,487.00 | ¥2,433.00 | 662.90K |