Kitoku Shinryo Co., Ltd. (2700.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 5,900.00 | 6,010.00 | 5,900.00 | 6,010.00 | 6,010.00 | 1,400 |
| 13 Jun 2024 | 5,970.00 | 6,020.00 | 5,850.00 | 5,880.00 | 5,880.00 | 4,600 |
| 12 Jun 2024 | 5,810.00 | 5,910.00 | 5,810.00 | 5,910.00 | 5,910.00 | 600 |
| 11 Jun 2024 | 5,880.00 | 5,910.00 | 5,760.00 | 5,910.00 | 5,910.00 | 2,300 |
| 10 Jun 2024 | 5,700.00 | 5,900.00 | 5,670.00 | 5,880.00 | 5,880.00 | 2,000 |
| 07 Jun 2024 | 5,640.00 | 5,750.00 | 5,640.00 | 5,750.00 | 5,750.00 | 1,200 |
| 06 Jun 2024 | 5,690.00 | 5,710.00 | 5,640.00 | 5,640.00 | 5,640.00 | 3,700 |
| 05 Jun 2024 | 5,730.00 | 5,750.00 | 5,650.00 | 5,750.00 | 5,750.00 | 900 |
| 04 Jun 2024 | 5,860.00 | 5,860.00 | 5,710.00 | 5,780.00 | 5,780.00 | 2,800 |
| 03 Jun 2024 | 5,780.00 | 5,890.00 | 5,730.00 | 5,870.00 | 5,870.00 | 1,100 |
| 31 May 2024 | 5,640.00 | 5,850.00 | 5,640.00 | 5,760.00 | 5,760.00 | 1,400 |
| 30 May 2024 | 5,760.00 | 5,760.00 | 5,630.00 | 5,640.00 | 5,640.00 | 2,200 |
| 29 May 2024 | 5,760.00 | 5,770.00 | 5,670.00 | 5,760.00 | 5,760.00 | 3,000 |
| 28 May 2024 | 5,870.00 | 5,910.00 | 5,810.00 | 5,810.00 | 5,810.00 | 2,200 |
| 27 May 2024 | 5,850.00 | 5,960.00 | 5,760.00 | 5,870.00 | 5,870.00 | 7,000 |
| 24 May 2024 | 5,800.00 | 5,800.00 | 5,680.00 | 5,680.00 | 5,680.00 | 1,300 |
| 23 May 2024 | 5,600.00 | 5,600.00 | 5,460.00 | 5,600.00 | 5,600.00 | 2,900 |
| 22 May 2024 | 5,790.00 | 5,950.00 | 5,570.00 | 5,680.00 | 5,680.00 | 10,800 |
| 21 May 2024 | 5,360.00 | 5,520.00 | 5,360.00 | 5,390.00 | 5,390.00 | 5,800 |
| 20 May 2024 | 5,300.00 | 5,400.00 | 5,280.00 | 5,320.00 | 5,320.00 | 2,300 |
| 17 May 2024 | 5,180.00 | 5,290.00 | 5,180.00 | 5,290.00 | 5,290.00 | 1,300 |
| 16 May 2024 | 5,230.00 | 5,260.00 | 5,180.00 | 5,180.00 | 5,180.00 | 2,000 |
| 15 May 2024 | 5,300.00 | 5,300.00 | 5,220.00 | 5,220.00 | 5,220.00 | 2,500 |
| 14 May 2024 | 5,300.00 | 5,360.00 | 5,300.00 | 5,360.00 | 5,360.00 | 1,000 |
| 13 May 2024 | 5,260.00 | 5,300.00 | 5,260.00 | 5,270.00 | 5,270.00 | 1,000 |
| 10 May 2024 | 5,320.00 | 5,340.00 | 5,260.00 | 5,260.00 | 5,260.00 | 2,900 |
| 09 May 2024 | 5,330.00 | 5,490.00 | 5,140.00 | 5,300.00 | 5,300.00 | 12,800 |
| 08 May 2024 | 5,480.00 | 5,640.00 | 5,480.00 | 5,580.00 | 5,580.00 | 3,500 |
| 07 May 2024 | 5,560.00 | 5,740.00 | 5,540.00 | 5,740.00 | 5,740.00 | 1,300 |
| 02 May 2024 | 5,560.00 | 5,560.00 | 5,520.00 | 5,560.00 | 5,560.00 | 900 |
| 01 May 2024 | 5,500.00 | 5,600.00 | 5,500.00 | 5,560.00 | 5,560.00 | 1,400 |
| 30 Apr 2024 | 5,480.00 | 5,540.00 | 5,480.00 | 5,500.00 | 5,500.00 | 700 |
| 26 Apr 2024 | 5,550.00 | 5,550.00 | 5,450.00 | 5,480.00 | 5,480.00 | 1,600 |
| 25 Apr 2024 | 5,650.00 | 5,650.00 | 5,550.00 | 5,560.00 | 5,560.00 | 2,200 |
| 24 Apr 2024 | 5,760.00 | 5,760.00 | 5,650.00 | 5,650.00 | 5,650.00 | 1,700 |
| 23 Apr 2024 | 5,760.00 | 5,890.00 | 5,670.00 | 5,730.00 | 5,730.00 | 6,100 |
| 22 Apr 2024 | 5,580.00 | 5,700.00 | 5,580.00 | 5,690.00 | 5,690.00 | 2,600 |
| 19 Apr 2024 | 5,570.00 | 5,580.00 | 5,530.00 | 5,570.00 | 5,570.00 | 800 |
| 18 Apr 2024 | 5,570.00 | 5,590.00 | 5,500.00 | 5,590.00 | 5,590.00 | 1,500 |
| 17 Apr 2024 | 5,560.00 | 5,600.00 | 5,540.00 | 5,600.00 | 5,600.00 | 500 |
| 16 Apr 2024 | 5,640.00 | 5,680.00 | 5,580.00 | 5,630.00 | 5,630.00 | 2,700 |
| 15 Apr 2024 | 5,430.00 | 5,650.00 | 5,430.00 | 5,650.00 | 5,650.00 | 7,300 |
| 12 Apr 2024 | 5,400.00 | 5,440.00 | 5,400.00 | 5,430.00 | 5,430.00 | 1,200 |
| 11 Apr 2024 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 300 |
| 10 Apr 2024 | 5,350.00 | 5,350.00 | 5,300.00 | 5,340.00 | 5,340.00 | 1,200 |
| 09 Apr 2024 | 5,310.00 | 5,330.00 | 5,310.00 | 5,330.00 | 5,330.00 | 200 |
| 08 Apr 2024 | 5,360.00 | 5,360.00 | 5,280.00 | 5,310.00 | 5,310.00 | 800 |
| 05 Apr 2024 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 100 |
| 04 Apr 2024 | 5,420.00 | 5,470.00 | 5,310.00 | 5,310.00 | 5,310.00 | 1,700 |
| 03 Apr 2024 | 5,450.00 | 5,450.00 | 5,410.00 | 5,410.00 | 5,410.00 | 1,400 |
| 02 Apr 2024 | 5,500.00 | 5,510.00 | 5,440.00 | 5,440.00 | 5,440.00 | 2,400 |
| 01 Apr 2024 | 5,370.00 | 5,500.00 | 5,370.00 | 5,500.00 | 5,500.00 | 5,400 |
| 29 Mar 2024 | 5,250.00 | 5,420.00 | 5,250.00 | 5,360.00 | 5,360.00 | 1,500 |
| 28 Mar 2024 | 5,370.00 | 5,480.00 | 5,240.00 | 5,250.00 | 5,250.00 | 3,200 |
| 27 Mar 2024 | 5,170.00 | 5,340.00 | 5,170.00 | 5,340.00 | 5,340.00 | 4,100 |
| 26 Mar 2024 | 5,190.00 | 5,190.00 | 5,150.00 | 5,190.00 | 5,190.00 | 1,800 |
| 25 Mar 2024 | 5,190.00 | 5,190.00 | 5,160.00 | 5,190.00 | 5,190.00 | 700 |
| 22 Mar 2024 | 5,170.00 | 5,190.00 | 5,160.00 | 5,190.00 | 5,190.00 | 800 |
| 21 Mar 2024 | 5,140.00 | 5,180.00 | 5,140.00 | 5,180.00 | 5,180.00 | 700 |
| 19 Mar 2024 | 5,150.00 | 5,160.00 | 5,100.00 | 5,110.00 | 5,110.00 | 800 |
| 18 Mar 2024 | 5,120.00 | 5,160.00 | 5,120.00 | 5,130.00 | 5,130.00 | 1,400 |
| 15 Mar 2024 | 5,150.00 | 5,170.00 | 5,150.00 | 5,170.00 | 5,170.00 | 600 |
| 14 Mar 2024 | 5,090.00 | 5,210.00 | 5,090.00 | 5,150.00 | 5,150.00 | 2,700 |
| 13 Mar 2024 | 5,130.00 | 5,180.00 | 5,070.00 | 5,070.00 | 5,070.00 | 2,200 |
| 12 Mar 2024 | 5,190.00 | 5,190.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2,400 |
| 11 Mar 2024 | 5,140.00 | 5,180.00 | 5,110.00 | 5,110.00 | 5,110.00 | 1,800 |
| 08 Mar 2024 | 5,150.00 | 5,230.00 | 5,130.00 | 5,230.00 | 5,230.00 | 1,700 |
| 07 Mar 2024 | 5,200.00 | 5,200.00 | 5,160.00 | 5,160.00 | 5,160.00 | 1,500 |
| 06 Mar 2024 | 5,120.00 | 5,190.00 | 5,120.00 | 5,190.00 | 5,190.00 | 2,100 |
| 05 Mar 2024 | 5,260.00 | 5,260.00 | 5,160.00 | 5,160.00 | 5,160.00 | 1,800 |
| 04 Mar 2024 | 5,140.00 | 5,270.00 | 5,140.00 | 5,240.00 | 5,240.00 | 6,100 |
| 01 Mar 2024 | 5,140.00 | 5,210.00 | 5,110.00 | 5,160.00 | 5,160.00 | 1,800 |
| 29 Feb 2024 | 5,140.00 | 5,180.00 | 5,140.00 | 5,170.00 | 5,170.00 | 1,700 |
| 28 Feb 2024 | 5,080.00 | 5,240.00 | 5,080.00 | 5,130.00 | 5,130.00 | 5,200 |
| 27 Feb 2024 | 5,150.00 | 5,160.00 | 5,050.00 | 5,070.00 | 5,070.00 | 5,700 |
| 26 Feb 2024 | 5,160.00 | 5,160.00 | 5,100.00 | 5,150.00 | 5,150.00 | 2,300 |
| 22 Feb 2024 | 5,200.00 | 5,250.00 | 5,160.00 | 5,160.00 | 5,160.00 | 4,200 |
| 21 Feb 2024 | 5,240.00 | 5,240.00 | 5,170.00 | 5,200.00 | 5,200.00 | 3,800 |
| 20 Feb 2024 | 5,200.00 | 5,270.00 | 5,090.00 | 5,260.00 | 5,260.00 | 12,200 |
| 19 Feb 2024 | 5,220.00 | 5,220.00 | 5,050.00 | 5,130.00 | 5,130.00 | 8,200 |
| 16 Feb 2024 | 5,040.00 | 5,240.00 | 5,040.00 | 5,220.00 | 5,220.00 | 32,600 |
| 15 Feb 2024 | 5,630.00 | 6,040.00 | 5,570.00 | 6,040.00 | 6,040.00 | 35,000 |
| 14 Feb 2024 | 5,560.00 | 5,590.00 | 5,520.00 | 5,530.00 | 5,530.00 | 3,400 |
| 13 Feb 2024 | 5,550.00 | 5,580.00 | 5,470.00 | 5,550.00 | 5,550.00 | 4,700 |
| 09 Feb 2024 | 5,500.00 | 5,550.00 | 5,470.00 | 5,540.00 | 5,540.00 | 3,500 |
| 08 Feb 2024 | 5,550.00 | 5,560.00 | 5,490.00 | 5,490.00 | 5,490.00 | 1,300 |
| 07 Feb 2024 | 5,600.00 | 5,620.00 | 5,570.00 | 5,570.00 | 5,570.00 | 1,000 |
| 06 Feb 2024 | 5,650.00 | 5,660.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,400 |
| 05 Feb 2024 | 5,560.00 | 5,630.00 | 5,560.00 | 5,630.00 | 5,630.00 | 2,100 |
| 02 Feb 2024 | 5,490.00 | 5,550.00 | 5,470.00 | 5,550.00 | 5,550.00 | 3,500 |
| 01 Feb 2024 | 5,480.00 | 5,500.00 | 5,450.00 | 5,450.00 | 5,450.00 | 1,300 |
| 31 Jan 2024 | 5,480.00 | 5,530.00 | 5,470.00 | 5,500.00 | 5,500.00 | 1,900 |
| 30 Jan 2024 | 5,530.00 | 5,530.00 | 5,410.00 | 5,460.00 | 5,460.00 | 1,800 |
| 29 Jan 2024 | 5,440.00 | 5,560.00 | 5,440.00 | 5,540.00 | 5,540.00 | 3,100 |
| 26 Jan 2024 | 5,470.00 | 5,490.00 | 5,450.00 | 5,470.00 | 5,470.00 | 1,300 |
| 25 Jan 2024 | 5,470.00 | 5,480.00 | 5,430.00 | 5,470.00 | 5,470.00 | 900 |
| 24 Jan 2024 | 5,470.00 | 5,490.00 | 5,420.00 | 5,440.00 | 5,440.00 | 2,100 |
| 23 Jan 2024 | 5,460.00 | 5,490.00 | 5,430.00 | 5,460.00 | 5,460.00 | 1,000 |
| 22 Jan 2024 | 5,370.00 | 5,460.00 | 5,370.00 | 5,460.00 | 5,460.00 | 2,600 |
| 19 Jan 2024 | 5,430.00 | 5,430.00 | 5,360.00 | 5,400.00 | 5,400.00 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.