New Zealand markets closed

Kitoku Shinryo Co., Ltd. (2700.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
6,010.00+130.00 (+2.21%)
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20245,900.006,010.005,900.006,010.006,010.001,400
13 Jun 20245,970.006,020.005,850.005,880.005,880.004,600
12 Jun 20245,810.005,910.005,810.005,910.005,910.00600
11 Jun 20245,880.005,910.005,760.005,910.005,910.002,300
10 Jun 20245,700.005,900.005,670.005,880.005,880.002,000
07 Jun 20245,640.005,750.005,640.005,750.005,750.001,200
06 Jun 20245,690.005,710.005,640.005,640.005,640.003,700
05 Jun 20245,730.005,750.005,650.005,750.005,750.00900
04 Jun 20245,860.005,860.005,710.005,780.005,780.002,800
03 Jun 20245,780.005,890.005,730.005,870.005,870.001,100
31 May 20245,640.005,850.005,640.005,760.005,760.001,400
30 May 20245,760.005,760.005,630.005,640.005,640.002,200
29 May 20245,760.005,770.005,670.005,760.005,760.003,000
28 May 20245,870.005,910.005,810.005,810.005,810.002,200
27 May 20245,850.005,960.005,760.005,870.005,870.007,000
24 May 20245,800.005,800.005,680.005,680.005,680.001,300
23 May 20245,600.005,600.005,460.005,600.005,600.002,900
22 May 20245,790.005,950.005,570.005,680.005,680.0010,800
21 May 20245,360.005,520.005,360.005,390.005,390.005,800
20 May 20245,300.005,400.005,280.005,320.005,320.002,300
17 May 20245,180.005,290.005,180.005,290.005,290.001,300
16 May 20245,230.005,260.005,180.005,180.005,180.002,000
15 May 20245,300.005,300.005,220.005,220.005,220.002,500
14 May 20245,300.005,360.005,300.005,360.005,360.001,000
13 May 20245,260.005,300.005,260.005,270.005,270.001,000
10 May 20245,320.005,340.005,260.005,260.005,260.002,900
09 May 20245,330.005,490.005,140.005,300.005,300.0012,800
08 May 20245,480.005,640.005,480.005,580.005,580.003,500
07 May 20245,560.005,740.005,540.005,740.005,740.001,300
02 May 20245,560.005,560.005,520.005,560.005,560.00900
01 May 20245,500.005,600.005,500.005,560.005,560.001,400
30 Apr 20245,480.005,540.005,480.005,500.005,500.00700
26 Apr 20245,550.005,550.005,450.005,480.005,480.001,600
25 Apr 20245,650.005,650.005,550.005,560.005,560.002,200
24 Apr 20245,760.005,760.005,650.005,650.005,650.001,700
23 Apr 20245,760.005,890.005,670.005,730.005,730.006,100
22 Apr 20245,580.005,700.005,580.005,690.005,690.002,600
19 Apr 20245,570.005,580.005,530.005,570.005,570.00800
18 Apr 20245,570.005,590.005,500.005,590.005,590.001,500
17 Apr 20245,560.005,600.005,540.005,600.005,600.00500
16 Apr 20245,640.005,680.005,580.005,630.005,630.002,700
15 Apr 20245,430.005,650.005,430.005,650.005,650.007,300
12 Apr 20245,400.005,440.005,400.005,430.005,430.001,200
11 Apr 20245,380.005,380.005,380.005,380.005,380.00300
10 Apr 20245,350.005,350.005,300.005,340.005,340.001,200
09 Apr 20245,310.005,330.005,310.005,330.005,330.00200
08 Apr 20245,360.005,360.005,280.005,310.005,310.00800
05 Apr 20245,310.005,310.005,310.005,310.005,310.00100
04 Apr 20245,420.005,470.005,310.005,310.005,310.001,700
03 Apr 20245,450.005,450.005,410.005,410.005,410.001,400
02 Apr 20245,500.005,510.005,440.005,440.005,440.002,400
01 Apr 20245,370.005,500.005,370.005,500.005,500.005,400
29 Mar 20245,250.005,420.005,250.005,360.005,360.001,500
28 Mar 20245,370.005,480.005,240.005,250.005,250.003,200
27 Mar 20245,170.005,340.005,170.005,340.005,340.004,100
26 Mar 20245,190.005,190.005,150.005,190.005,190.001,800
25 Mar 20245,190.005,190.005,160.005,190.005,190.00700
22 Mar 20245,170.005,190.005,160.005,190.005,190.00800
21 Mar 20245,140.005,180.005,140.005,180.005,180.00700
19 Mar 20245,150.005,160.005,100.005,110.005,110.00800
18 Mar 20245,120.005,160.005,120.005,130.005,130.001,400
15 Mar 20245,150.005,170.005,150.005,170.005,170.00600
14 Mar 20245,090.005,210.005,090.005,150.005,150.002,700
13 Mar 20245,130.005,180.005,070.005,070.005,070.002,200
12 Mar 20245,190.005,190.005,100.005,100.005,100.002,400
11 Mar 20245,140.005,180.005,110.005,110.005,110.001,800
08 Mar 20245,150.005,230.005,130.005,230.005,230.001,700
07 Mar 20245,200.005,200.005,160.005,160.005,160.001,500
06 Mar 20245,120.005,190.005,120.005,190.005,190.002,100
05 Mar 20245,260.005,260.005,160.005,160.005,160.001,800
04 Mar 20245,140.005,270.005,140.005,240.005,240.006,100
01 Mar 20245,140.005,210.005,110.005,160.005,160.001,800
29 Feb 20245,140.005,180.005,140.005,170.005,170.001,700
28 Feb 20245,080.005,240.005,080.005,130.005,130.005,200
27 Feb 20245,150.005,160.005,050.005,070.005,070.005,700
26 Feb 20245,160.005,160.005,100.005,150.005,150.002,300
22 Feb 20245,200.005,250.005,160.005,160.005,160.004,200
21 Feb 20245,240.005,240.005,170.005,200.005,200.003,800
20 Feb 20245,200.005,270.005,090.005,260.005,260.0012,200
19 Feb 20245,220.005,220.005,050.005,130.005,130.008,200
16 Feb 20245,040.005,240.005,040.005,220.005,220.0032,600
15 Feb 20245,630.006,040.005,570.006,040.006,040.0035,000
14 Feb 20245,560.005,590.005,520.005,530.005,530.003,400
13 Feb 20245,550.005,580.005,470.005,550.005,550.004,700
09 Feb 20245,500.005,550.005,470.005,540.005,540.003,500
08 Feb 20245,550.005,560.005,490.005,490.005,490.001,300
07 Feb 20245,600.005,620.005,570.005,570.005,570.001,000
06 Feb 20245,650.005,660.005,600.005,600.005,600.001,400
05 Feb 20245,560.005,630.005,560.005,630.005,630.002,100
02 Feb 20245,490.005,550.005,470.005,550.005,550.003,500
01 Feb 20245,480.005,500.005,450.005,450.005,450.001,300
31 Jan 20245,480.005,530.005,470.005,500.005,500.001,900
30 Jan 20245,530.005,530.005,410.005,460.005,460.001,800
29 Jan 20245,440.005,560.005,440.005,540.005,540.003,100
26 Jan 20245,470.005,490.005,450.005,470.005,470.001,300
25 Jan 20245,470.005,480.005,430.005,470.005,470.00900
24 Jan 20245,470.005,490.005,420.005,440.005,440.002,100
23 Jan 20245,460.005,490.005,430.005,460.005,460.001,000
22 Jan 20245,370.005,460.005,370.005,460.005,460.002,600
19 Jan 20245,430.005,430.005,360.005,400.005,400.00600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...